Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $55.35 as of 8/24/2026 7:23:20 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 | 29.70 | 33.40 | 31.55 | % | 1.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 30.00 | 24.70 | 28.20 | 26.45 | 20.05 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/24/2026 3:59:46 PM EST |
| 35.00 | 19.90 | 23.20 | 21.55 | 15.40 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/24/2026 3:59:46 PM EST |
| 40.00 | 15.10 | 17.50 | 16.30 | 15.68 | 0.00 | 0.00% | 0.41 | 0 | 11 | 0.91 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:46 PM EST |
| 45.00 | 10.10 | 12.80 | 11.45 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.69 | 0.97 | 0.01 | -0.01 | 8/3/2026 | 8/24/2026 3:59:46 PM EST |
| 50.00 | 5.90 | 7.90 | 6.90 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.51 | 0.87 | 0.03 | -0.01 | 8/17/2026 | 8/24/2026 3:59:46 PM EST |
| 55.00 | 2.75 | 3.20 | 2.98 | 2.64 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.26 | 0.61 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 3:59:46 PM EST |
| 60.00 | 0.75 | 1.20 | 0.98 | 0.80 | -1.20 | -60.00% | 0.02 | 2 | 24 | 0.27 | 0.29 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.09 | 0.03 | -0.01 | 5/21/2026 | 8/24/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 8/24/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.01 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.03 | 0.01 | -0.01 | 8/13/2026 | 8/24/2026 3:59:46 PM EST |
| 50.00 | 0.40 | 1.15 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.36 | -0.13 | 0.03 | -0.01 | 8/10/2026 | 8/24/2026 3:59:46 PM EST |
| 55.00 | 1.55 | 1.95 | 1.75 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.28 | -0.39 | 0.07 | -0.02 | 8/11/2026 | 8/24/2026 3:59:46 PM EST |
| 60.00 | 3.90 | 5.30 | 4.60 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.35 | -0.71 | 0.06 | -0.02 | 8/10/2026 | 8/24/2026 3:59:46 PM EST |
| 65.00 | 8.10 | 9.80 | 8.95 | % | 0.14 | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:46 PM EST | |||
| 70.00 | 12.60 | 15.20 | 13.90 | % | 0.20 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 75.00 | 17.00 | 20.90 | 18.95 | 27.34 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 3:59:46 PM EST |