Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $47.39 as of 3/23/2026 1:02:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.00 | 25.30 | 23.15 | 23.40 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 3/23/2026 3:59:57 PM EST |
| 27.50 | 18.70 | 22.80 | 20.75 | % | 0.75 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 30.00 | 16.30 | 20.30 | 18.30 | 24.90 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 3/23/2026 3:59:57 PM EST |
| 32.50 | 14.60 | 17.40 | 16.00 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 35.00 | 12.20 | 14.90 | 13.55 | 21.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/23/2026 3:59:57 PM EST |
| 37.50 | 9.80 | 12.40 | 11.10 | 10.32 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.34 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 3/23/2026 3:59:57 PM EST |
| 40.00 | 7.30 | 10.00 | 8.65 | 20.30 | 0.00 | 0.00% | 0.22 | 0 | 118 | 1.15 | 0.94 | 0.03 | -0.01 | 1/23/2026 | 3/23/2026 3:59:57 PM EST |
| 42.50 | 5.00 | 7.70 | 6.35 | 6.03 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.98 | 0.85 | 0.05 | -0.02 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 45.00 | 3.90 | 4.30 | 4.10 | 4.12 | 0.00 | 0.00% | 0.09 | 0 | 634 | 0.52 | 0.72 | 0.06 | -0.03 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 47.50 | 1.20 | 2.65 | 1.93 | 2.67 | +0.45 | +20.27% | 0.04 | 71 | 324 | 0.39 | 0.54 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 50.00 | 0.90 | 1.45 | 1.18 | 1.21 | -0.04 | -3.20% | 0.02 | 109 | 978 | 0.43 | 0.35 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 52.50 | 0.50 | 0.80 | 0.65 | 0.60 | +0.10 | +20.00% | 0.01 | 74 | 1,807 | 0.44 | 0.19 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 86 | 1,479 | 0.43 | 0.11 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 12 | 330 | 0.45 | 0.06 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 1,395 | 0.62 | 0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 145 | 0.57 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 26 | 722 | 0.59 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 24 | 1,263 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.26 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 682 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 129 | 0.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.50 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/23/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/23/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/23/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/23/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 3.40 | 1.70 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 41 | 2.82 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 3.50 | 1.75 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 33 | 544 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 37.50 | 0.15 | 0.40 | 0.28 | 0.25 | -0.07 | -21.88% | 0.01 | 3 | 141 | 0.65 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.11 | -22.92% | 0.01 | 37 | 472 | 0.58 | -0.06 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 42.50 | 0.60 | 0.80 | 0.70 | 0.69 | -0.26 | -27.37% | 0.02 | 33 | 428 | 0.52 | -0.15 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 45.00 | 1.10 | 2.35 | 1.73 | 1.22 | -0.48 | -28.24% | 0.04 | 68 | 1,207 | 0.48 | -0.28 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 47.50 | 2.05 | 2.55 | 2.30 | 2.09 | -0.57 | -21.43% | 0.05 | 13 | 411 | 0.47 | -0.46 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 50.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.55 | -13.26% | 0.07 | 41 | 688 | 0.44 | -0.65 | 0.07 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 52.50 | 5.10 | 5.70 | 5.40 | 5.05 | -0.85 | -14.41% | 0.10 | 6 | 2,661 | 0.38 | -0.81 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 6.70 | 8.70 | 7.70 | 7.54 | +0.64 | +9.28% | 0.14 | 6 | 257 | 0.75 | -0.89 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 57.50 | 8.60 | 11.00 | 9.80 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 273 | 0.81 | -0.94 | 0.02 | -0.01 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 60.00 | 11.60 | 13.40 | 12.50 | 12.35 | -0.13 | -1.05% | 0.21 | 1 | 1,644 | 0.89 | -0.98 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 62.50 | 13.60 | 15.90 | 14.75 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.99 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 15.80 | 18.60 | 17.20 | 14.90 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.14 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:57 PM EST |
| 67.50 | 18.30 | 21.10 | 19.70 | 18.97 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.23 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 21.50 | 22.90 | 22.20 | 22.00 | +0.52 | +2.43% | 0.32 | 4 | 224 | 0.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 72.50 | 23.10 | 26.10 | 24.60 | 19.22 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.39 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 3:59:57 PM EST |
| 75.00 | 25.30 | 28.90 | 27.10 | 22.27 | 0.00 | 0.00% | 0.36 | 0 | 47 | 1.56 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:57 PM EST |
| 77.50 | 27.80 | 31.30 | 29.55 | 28.84 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.60 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:57 PM EST |
| 80.00 | 30.30 | 33.60 | 31.95 | 23.12 | 0.00 | 0.00% | 0.40 | 0 | 36 | 1.60 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/23/2026 3:59:57 PM EST |
| 82.50 | 32.90 | 36.30 | 34.60 | 33.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/23/2026 3:59:57 PM EST |
| 85.00 | 37.00 | 37.60 | 37.30 | 36.32 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.25 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 3:59:57 PM EST |
| 87.50 | 37.80 | 41.60 | 39.70 | 10.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 3/23/2026 3:59:57 PM EST |
| 90.00 | 40.30 | 44.00 | 42.15 | 41.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/23/2026 3:59:57 PM EST |
| 92.50 | 42.80 | 46.60 | 44.70 | 44.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/23/2026 3:59:57 PM EST |
| 95.00 | 45.30 | 48.90 | 47.10 | 46.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/23/2026 3:59:57 PM EST |
| 100.00 | 50.30 | 54.00 | 52.15 | % | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 105.00 | 55.30 | 59.10 | 57.20 | 55.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/23/2026 3:59:57 PM EST |
| 110.00 | 60.30 | 63.90 | 62.10 | 61.21 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/23/2026 3:59:57 PM EST |
| 115.00 | 65.30 | 68.80 | 67.05 | % | 0.58 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 120.00 | 70.30 | 74.10 | 72.20 | % | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST | |||
| 125.00 | 75.30 | 79.10 | 77.20 | % | 0.62 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:57 PM EST |