Options Chain for VENTAS INC COM (VTR) - $67.79 as of 8/22/2025 8:52:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.60 | 25.20 | 23.40 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 47.50 | 19.40 | 22.50 | 20.95 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 16.90 | 20.20 | 18.55 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 12.10 | 15.10 | 13.60 | % | 0.25 | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 6.70 | 9.90 | 8.30 | 7.73 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.52 | 0.92 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 62.50 | 4.90 | 8.10 | 6.50 | % | 0.10 | 0 | 0 | 0.50 | 0.83 | 0.04 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 65.00 | 2.60 | 6.00 | 4.30 | 5.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.70 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 67.50 | 1.65 | 3.20 | 2.43 | 2.02 | -1.08 | -34.84% | 0.04 | 7 | 8 | 0.21 | 0.54 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.65 | 1.40 | 1.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.18 | 0.36 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.45 | 0.11 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 77.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 62.50 | 0.00 | 1.25 | 0.63 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.17 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.27 | -0.30 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 67.50 | 1.05 | 3.10 | 2.08 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 375 | 0.21 | -0.46 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 1.60 | 5.00 | 3.30 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.64 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 72.50 | 2.95 | 6.50 | 4.73 | % | 0.07 | 0 | 0 | 0.34 | -0.79 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 5.20 | 8.90 | 7.05 | % | 0.09 | 0 | 0 | 0.40 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 77.50 | 7.90 | 11.20 | 9.55 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 10.50 | 13.40 | 11.95 | % | 0.15 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 15.60 | 19.00 | 17.30 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 20.50 | 23.40 | 21.95 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 25.30 | 28.40 | 26.85 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 30.60 | 33.20 | 31.90 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |