Options Chain for VENTAS INC COM (VTR) - $85.25 as of 4/10/2026 5:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.80 | 26.50 | 25.15 | % | 0.42 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 18.90 | 21.40 | 20.15 | % | 0.31 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 14.00 | 16.00 | 15.00 | % | 0.21 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 9.30 | 10.90 | 10.10 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 77.50 | 6.50 | 8.40 | 7.45 | 6.26 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 80.00 | 4.50 | 6.10 | 5.30 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 82.50 | 2.05 | 3.20 | 2.63 | 2.50 | -0.15 | -5.66% | 0.03 | 1 | 426 | 0.89 | 0.86 | 0.17 | -0.07 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 85.00 | 0.25 | 1.00 | 0.63 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.36 | 0.42 | 0.18 | -0.14 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,684 | 0.39 | 0.09 | 0.07 | -0.07 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.51 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 92.50 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 77.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 82.50 | 0.10 | 1.40 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | -0.14 | 0.17 | -0.07 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 85.00 | 0.50 | 3.00 | 1.75 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.01 | -0.58 | 0.18 | -0.14 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 87.50 | 1.50 | 4.80 | 3.15 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 156 | 1.10 | -0.91 | 0.07 | -0.07 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 90.00 | 3.50 | 6.00 | 4.75 | % | 0.05 | 0 | 0 | 0.61 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:57 PM EST | |||
| 92.50 | 6.30 | 8.90 | 7.60 | % | 0.08 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 95.00 | 8.50 | 12.00 | 10.25 | % | 0.11 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 100.00 | 13.70 | 16.50 | 15.10 | % | 0.15 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 105.00 | 18.70 | 22.10 | 20.40 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 110.00 | 23.50 | 27.10 | 25.30 | % | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 115.00 | 28.50 | 32.10 | 30.30 | % | 0.26 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 120.00 | 33.50 | 37.10 | 35.30 | % | 0.29 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 125.00 | 38.50 | 42.10 | 40.30 | % | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 130.00 | 43.50 | 47.10 | 45.30 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |