Options Chain for VENTAS INC COM (VTR) - $60.29 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.00 | 34.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 28.50 | 31.60 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 4:00:00 PM EST |
| 32.50 | 26.70 | 29.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 24.20 | 26.90 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 4:00:00 PM EST |
| 37.50 | 21.30 | 24.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 18.70 | 21.40 | 23.08 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 4:00:00 PM EST |
| 42.50 | 16.10 | 18.90 | 23.58 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 13.50 | 16.80 | 15.18 | 0.00 | 0.00% | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:00 PM EST |
| 47.50 | 12.10 | 14.30 | 11.70 | 0.00 | 0.00% | 0 | 379 | 0.87 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 10.10 | 11.90 | 9.30 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.99 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 52.50 | 6.20 | 9.70 | 5.53 | 0.00 | 0.00% | 0 | 89 | 0.69 | 0.97 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 5.70 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 82 | 0.28 | 0.89 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 57.50 | 3.50 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 552 | 0.30 | 0.77 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.80 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 560 | 0.23 | 0.57 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 62.50 | 0.50 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 2,130 | 0.20 | 0.32 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 2,106 | 0.22 | 0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 67.50 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 478 | 0.31 | 0.06 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 98 | 0.27 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 602 | 0.59 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.03 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.20 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 95 | 0.28 | -0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 57.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.25 | -0.23 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.30 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 276 | 0.23 | -0.43 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 62.50 | 1.65 | 3.60 | 4.62 | 0.00 | 0.00% | 0 | 207 | 0.28 | -0.68 | 0.10 | -0.03 | 12/23/2024 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 3.60 | 6.20 | 7.30 | 0.00 | 0.00% | 0 | 154 | 0.51 | -0.84 | 0.06 | -0.02 | 12/30/2024 | 1/21/2025 4:00:00 PM EST |
| 67.50 | 6.20 | 8.20 | 7.70 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.94 | 0.03 | -0.01 | 12/11/2024 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 8.90 | 11.00 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.96 | 0.02 | -0.01 | 12/20/2024 | 1/21/2025 4:00:00 PM EST |
| 72.50 | 11.00 | 13.80 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 13.90 | 16.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 19.00 | 21.30 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 23.50 | 26.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 27.80 | 31.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 95.00 | 32.80 | 35.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |