Options Chain for VENTAS INC COM (VTR) - $66.08 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.40 | 23.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 17.20 | 20.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 14.70 | 18.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 10.80 | 13.20 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 57.50 | 7.80 | 10.60 | % | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 6.50 | 7.60 | % | 0 | 0 | 0.29 | 0.84 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 62.50 | 2.80 | 5.30 | 4.50 | % | 1 | 0 | 0.17 | 0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 65.00 | 2.40 | 3.10 | % | 0 | 0 | 0.21 | 0.59 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 67.50 | 1.60 | 2.65 | % | 0 | 0 | 0.27 | 0.41 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.70 | 1.90 | % | 0 | 0 | 0.27 | 0.26 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 72.50 | 0.05 | 1.75 | % | 0 | 0 | 0.26 | 0.15 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 0.42 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 0.58 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 57.50 | 0.00 | 1.65 | % | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.35 | 2.55 | % | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 62.50 | 0.85 | 2.95 | % | 0 | 0 | 0.35 | -0.27 | 0.05 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 65.00 | 1.65 | 3.00 | % | 0 | 0 | 0.28 | -0.41 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 67.50 | 3.00 | 3.80 | 2.85 | % | 15 | 0 | 0.26 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 70.00 | 4.60 | 4.90 | % | 0 | 0 | 0.22 | -0.74 | 0.06 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 72.50 | 5.60 | 8.50 | % | 0 | 0 | 0.47 | -0.85 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 7.90 | 10.40 | % | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 12.30 | 14.80 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 17.50 | 19.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 22.40 | 24.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 27.20 | 30.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 32.20 | 35.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |