Options Chain for VENTAS INC COM (VTR) - $82.93 as of 4/24/2026 4:07:53 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 | 22.60 | 26.00 | 24.30 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 17.70 | 20.40 | 19.05 | % | 0.29 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 13.20 | 15.30 | 14.25 | % | 0.20 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 8.60 | 10.80 | 9.70 | % | 0.13 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 77.50 | 6.60 | 8.70 | 7.65 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.37 | 0.78 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 5.60 | 6.20 | 5.90 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.27 | 0.70 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 82.50 | 4.00 | 4.50 | 4.25 | 4.50 | +1.00 | +28.58% | 0.05 | 11 | 4 | 0.26 | 0.60 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 2.45 | 3.20 | 2.83 | 2.72 | +0.62 | +29.53% | 0.03 | 3 | 13 | 0.25 | 0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 87.50 | 1.60 | 2.10 | 1.85 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | 0.36 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 0.80 | 1.45 | 1.13 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.04 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 92.50 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.24 | 0.17 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 0.20 | 0.70 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.11 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.55 | 1.00 | 0.78 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.02 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 77.50 | 0.85 | 1.35 | 1.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | -0.22 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 1.35 | 2.00 | 1.68 | 1.57 | -0.78 | -33.20% | 0.02 | 5 | 7 | 0.26 | -0.30 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 82.50 | 2.15 | 2.85 | 2.50 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.40 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 3.30 | 4.00 | 3.65 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.52 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 87.50 | 4.80 | 5.50 | 5.15 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.23 | -0.64 | 0.05 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 6.20 | 7.60 | 6.90 | % | 0.08 | 0 | 0 | 0.30 | -0.74 | 0.04 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 92.50 | 8.10 | 10.40 | 9.25 | % | 0.10 | 0 | 0 | 0.38 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 10.20 | 13.00 | 11.60 | % | 0.12 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 14.30 | 18.10 | 16.20 | % | 0.16 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 19.30 | 23.10 | 21.20 | % | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 24.30 | 28.10 | 26.20 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 29.30 | 33.10 | 31.20 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 34.40 | 38.10 | 36.25 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 39.30 | 43.10 | 41.20 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |