Options Chain for VENTAS INC COM (VTR) - $69.39 as of 4/2/2025 9:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.10 | 41.10 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 32.50 | 35.60 | 38.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 35.00 | 33.10 | 36.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 37.50 | 30.60 | 33.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 40.00 | 28.30 | 31.10 | 28.15 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 42.50 | 25.60 | 28.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 45.00 | 23.20 | 26.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 47.50 | 20.80 | 23.50 | 12.13 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 4/2/2025 3:59:54 PM EST |
| 50.00 | 18.20 | 20.90 | 17.94 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 52.50 | 16.10 | 18.50 | 14.75 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.01 | 2/19/2025 | 4/2/2025 3:59:54 PM EST |
| 55.00 | 13.70 | 16.00 | 13.96 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 57.50 | 12.10 | 13.50 | 11.36 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.96 | 0.01 | -0.01 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 60.00 | 9.50 | 10.80 | 8.35 | 0.00 | 0.00% | 0 | 389 | 0.46 | 0.92 | 0.02 | -0.02 | 3/20/2025 | 4/2/2025 3:59:54 PM EST |
| 62.50 | 7.60 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 273 | 0.31 | 0.86 | 0.03 | -0.02 | 3/28/2025 | 4/2/2025 3:59:54 PM EST |
| 65.00 | 5.30 | 5.70 | 4.24 | 0.00 | 0.00% | 0 | 162 | 0.27 | 0.78 | 0.04 | -0.03 | 3/27/2025 | 4/2/2025 3:59:54 PM EST |
| 67.50 | 3.60 | 3.80 | 3.75 | +0.55 | +17.19% | 12 | 1,337 | 0.26 | 0.66 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 70.00 | 2.15 | 2.35 | 2.15 | +0.11 | +5.40% | 65 | 272 | 0.25 | 0.49 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 72.50 | 1.10 | 1.30 | 1.35 | +0.10 | +8.00% | 3 | 1,229 | 0.24 | 0.32 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 75.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 902 | 0.23 | 0.18 | 0.05 | -0.02 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 77.50 | 0.15 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.08 | 0.03 | -0.01 | 3/25/2025 | 4/2/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 206 | 0.29 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 4/2/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 4/2/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/2/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 4/2/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1,200 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 4/2/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 4/2/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 120 | 0.85 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 4/2/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1,262 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.57 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 4/2/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 136 | 0.43 | -0.02 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 57.50 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 419 | 0.35 | -0.04 | 0.01 | -0.01 | 3/19/2025 | 4/2/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 135 | 0.31 | -0.08 | 0.02 | -0.02 | 3/27/2025 | 4/2/2025 3:59:54 PM EST |
| 62.50 | 0.40 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 488 | 0.29 | -0.14 | 0.03 | -0.02 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 65.00 | 0.75 | 0.90 | 0.80 | -0.25 | -23.81% | 9 | 189 | 0.27 | -0.22 | 0.04 | -0.03 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 67.50 | 1.35 | 1.55 | 1.45 | -0.35 | -19.45% | 9 | 25 | 0.25 | -0.34 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 3:59:54 PM EST |
| 70.00 | 2.40 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.51 | 0.07 | -0.03 | 3/31/2025 | 4/2/2025 3:59:54 PM EST |
| 72.50 | 3.80 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 41 | 0.23 | -0.68 | 0.07 | -0.03 | 4/1/2025 | 4/2/2025 3:59:54 PM EST |
| 75.00 | 5.70 | 6.00 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.82 | 0.05 | -0.02 | 2/26/2025 | 4/2/2025 3:59:54 PM EST |
| 77.50 | 7.50 | 8.80 | % | 0 | 0 | 0.37 | -0.92 | 0.03 | -0.01 | 4/2/2025 3:59:54 PM EST | |||
| 80.00 | 9.90 | 11.40 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | -0.01 | 4/2/2025 3:59:54 PM EST | |||
| 85.00 | 14.40 | 16.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 90.00 | 19.40 | 21.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST | |||
| 95.00 | 24.40 | 27.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:54 PM EST |