Options Chain for VENTAS INC COM (VTR) - $70.39 as of 10/27/2025 1:44:54 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 | 24.50 | 28.20 | 26.35 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 47.50 | 21.90 | 25.30 | 23.60 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 50.00 | 19.40 | 22.90 | 21.15 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 55.00 | 14.50 | 17.80 | 16.15 | % | 0.29 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 60.00 | 10.60 | 13.20 | 11.90 | % | 0.20 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 62.50 | 8.40 | 10.10 | 9.25 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 65.00 | 5.80 | 7.60 | 6.70 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.33 | 0.82 | 0.03 | -0.02 | 10/16/2025 | 10/27/2025 12:59:05 PM EST |
| 67.50 | 3.50 | 6.50 | 5.00 | 5.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.74 | 0.05 | -0.03 | 10/20/2025 | 10/27/2025 12:59:05 PM EST |
| 70.00 | 3.00 | 3.60 | 3.30 | % | 0.05 | 0 | 0 | 0.22 | 0.61 | 0.06 | -0.03 | 10/27/2025 12:59:05 PM EST | |||
| 72.50 | 2.00 | 2.15 | 2.08 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | 0.46 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 12:59:05 PM EST |
| 75.00 | 0.75 | 1.35 | 1.05 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.06 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 77.50 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.04 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 80.00 | 0.05 | 2.30 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.03 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 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 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 60.00 | 0.15 | 1.20 | 0.68 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 62.50 | 0.25 | 0.80 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.11 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 12:59:05 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.03 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 67.50 | 0.80 | 1.25 | 1.03 | % | 0.02 | 0 | 0 | 0.24 | -0.26 | 0.05 | -0.03 | 10/27/2025 12:59:05 PM EST | |||
| 70.00 | 1.60 | 1.85 | 1.73 | 1.70 | -0.20 | -10.53% | 0.02 | 3 | 19 | 0.23 | -0.39 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 12:59:05 PM EST |
| 72.50 | 2.70 | 3.10 | 2.90 | % | 0.04 | 0 | 0 | 0.22 | -0.54 | 0.06 | -0.03 | 10/27/2025 12:59:05 PM EST | |||
| 75.00 | 4.30 | 4.70 | 4.50 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.06 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 77.50 | 5.10 | 8.60 | 6.85 | % | 0.09 | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.02 | 10/27/2025 12:59:05 PM EST | |||
| 80.00 | 7.60 | 11.00 | 9.30 | % | 0.12 | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.01 | 10/27/2025 12:59:05 PM EST | |||
| 85.00 | 12.00 | 15.80 | 13.90 | % | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 90.00 | 17.10 | 20.80 | 18.95 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 95.00 | 22.10 | 25.80 | 23.95 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST | |||
| 100.00 | 26.80 | 30.80 | 28.80 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:05 PM EST |