Options Chain for VENTAS INC COM (VTR) - $82.66 as of 3/26/2026 10:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.60 | 49.40 | 47.50 | % | 1.36 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 37.50 | 43.10 | 46.90 | 45.00 | % | 1.20 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 40.60 | 44.40 | 42.50 | % | 1.06 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 42.50 | 38.10 | 41.90 | 40.00 | % | 0.94 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 35.60 | 39.50 | 37.55 | % | 0.83 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 47.50 | 33.10 | 36.90 | 35.00 | % | 0.74 | 0 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 30.60 | 34.50 | 32.55 | % | 0.65 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 25.50 | 29.50 | 27.50 | % | 0.50 | 0 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 57.50 | 23.20 | 27.00 | 25.10 | % | 0.44 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 21.10 | 24.30 | 22.70 | % | 0.38 | 0 | 8 | 0.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 62.50 | 18.70 | 21.40 | 20.05 | % | 0.32 | 0 | 6 | 0.76 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 16.50 | 18.70 | 17.60 | % | 0.27 | 0 | 65 | 0.65 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 67.50 | 13.80 | 16.20 | 15.00 | % | 0.22 | 0 | 7 | 0.57 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 11.70 | 13.90 | 12.80 | % | 0.18 | 0 | 9 | 0.53 | 0.90 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 72.50 | 9.80 | 11.20 | 10.50 | 10.50 | % | 0.14 | 2 | 24 | 0.43 | 0.85 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 75.00 | 7.50 | 9.40 | 8.45 | % | 0.11 | 0 | 29 | 0.30 | 0.80 | 0.03 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 77.50 | 6.00 | 6.80 | 6.40 | 6.61 | 0.00 | 0.00% | 0.08 | 0 | 415 | 0.29 | 0.73 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 4.20 | 4.90 | 4.55 | % | 0.06 | 0 | 78 | 0.27 | 0.63 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 82.50 | 2.60 | 3.40 | 3.00 | 3.10 | -0.10 | -3.13% | 0.04 | 18 | 32 | 0.25 | 0.51 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 85.00 | 1.70 | 2.30 | 2.00 | 1.85 | -0.35 | -15.91% | 0.02 | 2 | 57 | 0.25 | 0.38 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 87.50 | 0.90 | 1.35 | 1.13 | 1.10 | -0.61 | -35.68% | 0.01 | 2 | 94 | 0.24 | 0.26 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 90.00 | 0.45 | 0.95 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 620 | 0.24 | 0.17 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 92.50 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 45 | 0.26 | 0.11 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.06 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 9 | 0.39 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 0.58 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 0.52 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 67.50 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 13 | 0.38 | -0.08 | 0.01 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 70.00 | 0.35 | 1.40 | 0.88 | % | 0.01 | 0 | 47 | 0.40 | -0.10 | 0.02 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 72.50 | 0.55 | 1.00 | 0.78 | 0.70 | +0.10 | +16.67% | 0.01 | 10 | 10 | 0.33 | -0.15 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.31 | -0.20 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 77.50 | 1.25 | 1.95 | 1.60 | 1.50 | +0.10 | +7.15% | 0.02 | 2 | 96 | 0.30 | -0.27 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 80.00 | 2.00 | 2.70 | 2.35 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.28 | -0.37 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 82.50 | 2.90 | 3.60 | 3.25 | % | 0.04 | 0 | 22 | 0.26 | -0.49 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 85.00 | 4.30 | 4.90 | 4.60 | % | 0.05 | 0 | 32 | 0.25 | -0.62 | 0.05 | -0.03 | 3/26/2026 3:59:56 PM EST | |||
| 87.50 | 5.90 | 6.70 | 6.30 | % | 0.07 | 0 | 22 | 0.25 | -0.74 | 0.04 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 90.00 | 7.40 | 9.50 | 8.45 | % | 0.09 | 0 | 1 | 0.39 | -0.83 | 0.03 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 92.50 | 9.70 | 11.80 | 10.75 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 95.00 | 11.20 | 14.80 | 13.00 | % | 0.14 | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 100.00 | 16.20 | 19.90 | 18.05 | % | 0.18 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST |