Options Chain for VENTAS INC COM (VTR) - $60.19 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.20 | 26.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 37.50 | 21.80 | 24.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 19.60 | 22.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 42.50 | 16.50 | 20.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 14.50 | 17.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 12.30 | 14.70 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 10.30 | 12.30 | 10.80 | +0.02 | +0.19% | 1 | 1 | 0.71 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 52.50 | 7.90 | 9.40 | % | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 5.70 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.84 | 0.04 | -0.02 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 57.50 | 2.45 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.73 | 0.06 | -0.03 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 2.25 | 2.40 | 2.55 | +1.60 | +168.43% | 3 | 14 | 0.24 | 0.56 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 62.50 | 1.10 | 1.25 | 1.25 | -0.35 | -21.88% | 22 | 2,340 | 0.23 | 0.37 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.45 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 59 | 0.23 | 0.20 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 67.50 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.10 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.01 | % | 10 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:57 PM EST | |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.03 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 52.50 | 0.20 | 0.30 | % | 0 | 0 | 0.30 | -0.08 | 0.02 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 55.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.16 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 57.50 | 0.85 | 0.95 | 0.85 | % | 2 | 0 | 0.25 | -0.27 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:57 PM EST | |
| 60.00 | 1.65 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.44 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 62.50 | 3.00 | 5.20 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.63 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 4.60 | 5.70 | % | 0 | 0 | 0.34 | -0.80 | 0.06 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 67.50 | 6.30 | 8.70 | % | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 70.00 | 8.70 | 10.20 | % | 0 | 0 | 0.39 | -0.96 | 0.02 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 13.20 | 16.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 80.00 | 17.80 | 21.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 85.00 | 22.90 | 26.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |