Options Chain for ALEXANDRIA REAL ESTATE EQ INC COM (ARE) - $82.44 as of 8/29/2025 8:15:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 32.90 | 36.60 | 34.75 | % | 0.73 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 30.40 | 34.10 | 32.25 | 27.52 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 25.40 | 29.00 | 27.20 | % | 0.49 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 60.00 | 20.40 | 24.30 | 22.35 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 65.00 | 15.60 | 18.70 | 17.15 | % | 0.26 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 70.00 | 11.50 | 13.60 | 12.55 | 7.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.70 | 0.96 | 0.01 | -0.03 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 72.50 | 9.90 | 10.90 | 10.40 | 8.23 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.56 | 0.92 | 0.02 | -0.04 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 6.10 | 10.00 | 8.05 | 7.80 | +0.92 | +13.38% | 0.11 | 21 | 365 | 0.73 | 0.86 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 77.50 | 4.10 | 7.60 | 5.85 | 5.65 | +0.70 | +14.15% | 0.08 | 22 | 125 | 0.61 | 0.78 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 3.90 | 4.40 | 4.15 | 3.70 | -0.12 | -3.15% | 0.05 | 13 | 366 | 0.33 | 0.67 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 82.50 | 2.40 | 2.90 | 2.65 | 2.25 | +0.50 | +28.58% | 0.03 | 21 | 1,518 | 0.32 | 0.53 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 1.25 | 2.50 | 1.88 | 1.24 | +0.19 | +18.10% | 0.02 | 2 | 1,175 | 0.29 | 0.37 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 87.50 | 0.60 | 0.80 | 0.70 | 0.68 | +0.17 | +33.34% | 0.01 | 6 | 171 | 0.29 | 0.22 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.28 | 0.11 | 0.03 | -0.03 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | 0.03 | 0.01 | -0.01 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST | |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.50 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 402 | 0.46 | -0.04 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 72.50 | 0.20 | 0.50 | 0.35 | 0.30 | -0.02 | -6.25% | 0.00 | 11 | 284 | 0.42 | -0.08 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 75.00 | 0.45 | 0.50 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 18 | 1,002 | 0.37 | -0.14 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 77.50 | 0.65 | 0.85 | 0.75 | 0.80 | -0.25 | -23.81% | 0.01 | 55 | 942 | 0.34 | -0.22 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 80.00 | 1.25 | 1.50 | 1.38 | 1.45 | -0.38 | -20.77% | 0.02 | 6 | 78 | 0.32 | -0.33 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 82.50 | 2.15 | 2.70 | 2.43 | 2.30 | -0.72 | -23.85% | 0.03 | 1 | 33 | 0.31 | -0.47 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 85.00 | 3.60 | 4.10 | 3.85 | 3.90 | -1.00 | -20.41% | 0.05 | 1 | 2 | 0.31 | -0.63 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 87.50 | 4.90 | 6.10 | 5.50 | 6.37 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | -0.78 | 0.05 | -0.04 | 7/28/2025 | 8/29/2025 4:00:01 PM EST |
| 90.00 | 6.30 | 8.50 | 7.40 | % | 0.08 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.03 | 8/29/2025 4:00:01 PM EST | |||
| 95.00 | 11.00 | 14.70 | 12.85 | % | 0.14 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 100.00 | 16.20 | 19.80 | 18.00 | 26.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 105.00 | 21.10 | 24.60 | 22.85 | 26.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:01 PM EST |
| 110.00 | 26.20 | 29.70 | 27.95 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 115.00 | 30.80 | 34.80 | 32.80 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |