Options Chain for VENTAS INC COM (VTR) - $86.09 as of 2/25/2026 8:34:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.20 | 32.70 | 31.45 | 23.40 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 60.00 | 25.10 | 27.70 | 26.40 | 18.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 65.00 | 20.20 | 23.00 | 21.60 | 22.00 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.06 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:59:01 AM EST |
| 67.50 | 17.50 | 20.20 | 18.85 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 70.00 | 15.00 | 17.70 | 16.35 | 8.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 72.50 | 13.10 | 15.50 | 14.30 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 75.00 | 10.70 | 13.00 | 11.85 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.66 | 0.97 | 0.01 | -0.02 | 2/11/2026 | 2/25/2026 11:59:01 AM EST |
| 77.50 | 8.70 | 10.20 | 9.45 | 9.07 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.51 | 0.93 | 0.02 | -0.03 | 2/12/2026 | 2/25/2026 11:59:01 AM EST |
| 80.00 | 6.10 | 7.10 | 6.60 | 7.00 | +0.39 | +5.90% | 0.08 | 1 | 16 | 0.31 | 0.88 | 0.03 | -0.03 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 82.50 | 3.90 | 4.90 | 4.40 | 4.45 | -0.45 | -9.19% | 0.05 | 2 | 579 | 0.27 | 0.79 | 0.05 | -0.04 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 85.00 | 2.65 | 3.00 | 2.83 | 2.78 | -0.32 | -10.33% | 0.03 | 30 | 46 | 0.22 | 0.64 | 0.07 | -0.05 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 87.50 | 1.40 | 1.60 | 1.50 | 1.50 | +0.02 | +1.36% | 0.02 | 140 | 773 | 0.22 | 0.44 | 0.09 | -0.04 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 90.00 | 0.60 | 0.70 | 0.65 | 0.61 | +0.04 | +7.02% | 0.01 | 3,426 | 85 | 0.22 | 0.23 | 0.07 | -0.03 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 92.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 69 | 0.22 | 0.10 | 0.04 | -0.02 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.02 | -0.01 | 2/25/2026 11:59:01 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:59:01 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 11:59:01 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.61 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/25/2026 11:59:01 AM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.40 | -0.03 | 0.01 | -0.02 | 2/23/2026 | 2/25/2026 11:59:01 AM EST |
| 77.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 195 | 0.29 | -0.07 | 0.02 | -0.03 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 80.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | -0.12 | 0.03 | -0.03 | 2/20/2026 | 2/25/2026 11:59:01 AM EST |
| 82.50 | 0.50 | 0.70 | 0.60 | 0.73 | +0.03 | +4.29% | 0.01 | 1 | 10 | 0.24 | -0.21 | 0.05 | -0.04 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 85.00 | 1.10 | 1.35 | 1.23 | 1.41 | +0.18 | +14.64% | 0.01 | 1 | 424 | 0.22 | -0.36 | 0.07 | -0.05 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 87.50 | 2.25 | 2.60 | 2.43 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | -0.56 | 0.09 | -0.04 | 2/20/2026 | 2/25/2026 11:59:01 AM EST |
| 90.00 | 3.30 | 4.60 | 3.95 | 4.50 | +0.61 | +15.69% | 0.04 | 1 | 7 | 0.29 | -0.77 | 0.07 | -0.03 | 2/25/2026 | 2/25/2026 11:59:01 AM EST |
| 92.50 | 5.10 | 7.30 | 6.20 | % | 0.07 | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.02 | 2/25/2026 11:59:01 AM EST | |||
| 95.00 | 7.50 | 9.30 | 8.40 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.40 | -0.97 | 0.02 | -0.01 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 100.00 | 12.00 | 15.50 | 13.75 | 22.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:59:01 AM EST |
| 105.00 | 17.00 | 20.50 | 18.75 | 28.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:59:01 AM EST |
| 110.00 | 22.00 | 25.50 | 23.75 | 32.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:59:01 AM EST |
| 115.00 | 27.00 | 30.50 | 28.75 | 37.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 11:59:01 AM EST |