Options Chain for VENTAS INC COM (VTR) - $83.96 as of 10/1/2026 7:19:51 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 | 37.20 | 41.30 | 39.25 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 47.50 | 34.70 | 38.70 | 36.70 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 50.00 | 32.20 | 36.40 | 34.30 | 28.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/1/2026 4:00:00 PM EST |
| 55.00 | 27.40 | 31.40 | 29.40 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 60.00 | 22.60 | 26.20 | 24.40 | 32.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 4:00:00 PM EST |
| 65.00 | 17.70 | 21.50 | 19.60 | % | 0.30 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 70.00 | 13.10 | 16.00 | 14.55 | 21.10 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.59 | 0.96 | 0.01 | -0.02 | 8/13/2026 | 10/1/2026 4:00:00 PM EST |
| 72.50 | 10.90 | 13.70 | 12.30 | % | 0.17 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 75.00 | 8.10 | 12.10 | 10.10 | 12.93 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.56 | 0.87 | 0.02 | -0.03 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 77.50 | 6.60 | 10.00 | 8.30 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.51 | 0.79 | 0.03 | -0.03 | 9/18/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 4.40 | 8.00 | 6.20 | 8.34 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.30 | 0.71 | 0.04 | -0.04 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 82.50 | 2.60 | 6.20 | 4.40 | 12.16 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.29 | 0.60 | 0.05 | -0.04 | 8/21/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 1.50 | 4.20 | 2.85 | 3.11 | -1.74 | -35.88% | 0.03 | 1 | 23 | 0.26 | 0.47 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 87.50 | 0.30 | 2.95 | 1.63 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.23 | 0.34 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 0.15 | 3.10 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.28 | 0.23 | 0.04 | -0.02 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 1.55 | 0.78 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.14 | 0.03 | -0.02 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.37 | 0.08 | 0.02 | -0.01 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.42 | 0.05 | 0.01 | -0.01 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.47 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.55 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 10/1/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.01 | 0.00 | -0.01 | 8/18/2026 | 10/1/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.62 | -0.04 | 0.01 | -0.02 | 8/20/2026 | 10/1/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 1.85 | 0.93 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.08 | 0.02 | -0.02 | 8/11/2026 | 10/1/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.52 | -0.13 | 0.02 | -0.03 | 7/31/2026 | 10/1/2026 4:00:00 PM EST |
| 77.50 | 0.30 | 1.95 | 1.13 | 1.35 | +0.75 | +125.00% | 0.01 | 1 | 19 | 0.28 | -0.21 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 3.60 | 1.93 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.28 | -0.29 | 0.04 | -0.04 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 82.50 | 0.90 | 4.50 | 2.70 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.40 | 0.05 | -0.04 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 2.10 | 5.60 | 3.85 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.27 | -0.53 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 87.50 | 3.40 | 6.90 | 5.15 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.40 | -0.66 | 0.05 | -0.03 | 9/24/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 5.30 | 8.60 | 6.95 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.40 | -0.77 | 0.04 | -0.02 | 9/25/2026 | 10/1/2026 4:00:00 PM EST |
| 92.50 | 7.30 | 10.20 | 8.75 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | -0.86 | 0.03 | -0.02 | 8/21/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 9.40 | 13.30 | 11.35 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.01 | 8/11/2026 | 10/1/2026 4:00:00 PM EST |
| 97.50 | 11.80 | 15.80 | 13.80 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | -0.95 | 0.01 | -0.01 | 7/23/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 14.50 | 18.30 | 16.40 | % | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 105.00 | 19.50 | 23.30 | 21.40 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 110.00 | 24.30 | 28.30 | 26.30 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 115.00 | 29.50 | 33.30 | 31.40 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 34.50 | 38.30 | 36.40 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 125.00 | 39.30 | 43.30 | 41.30 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 44.30 | 48.30 | 46.30 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |