Options Chain for VENTAS INC COM (VTR) - $78.55 as of 6/9/2026 6:58:21 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 | 20.50 | 24.20 | 22.35 | % | 0.37 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 65.00 | 15.50 | 18.40 | 16.95 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 70.00 | 10.50 | 13.30 | 11.90 | 20.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:51 PM EST |
| 72.50 | 8.50 | 10.80 | 9.65 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 75.00 | 6.30 | 8.20 | 7.25 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | 0.97 | 0.02 | -0.02 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 77.50 | 3.80 | 6.00 | 4.90 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.59 | 0.89 | 0.04 | -0.04 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 2.25 | 3.60 | 2.93 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.44 | 0.75 | 0.09 | -0.07 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 82.50 | 1.10 | 1.50 | 1.30 | 1.45 | +1.06 | +271.80% | 0.02 | 51 | 26 | 0.26 | 0.50 | 0.12 | -0.08 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.24 | 0.22 | 0.09 | -0.05 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.42 | 0.06 | 0.04 | -0.02 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,431 | 0.94 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 92.50 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.09 | +900.00% | 0.00 | 5 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.03 | 0.02 | -0.02 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 77.50 | 0.15 | 0.50 | 0.33 | 0.38 | -0.48 | -55.82% | 0.00 | 3 | 27 | 0.35 | -0.11 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 0.30 | 1.00 | 0.65 | 0.83 | -0.91 | -52.30% | 0.01 | 3 | 27 | 0.33 | -0.25 | 0.09 | -0.07 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 82.50 | 1.10 | 1.65 | 1.38 | 1.75 | -0.62 | -26.16% | 0.02 | 1 | 17 | 0.26 | -0.50 | 0.12 | -0.08 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 2.30 | 4.10 | 3.20 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.49 | -0.78 | 0.09 | -0.05 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 87.50 | 4.30 | 6.90 | 5.60 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | -0.94 | 0.04 | -0.02 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 6.90 | 9.60 | 8.25 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.99 | 0.01 | -0.01 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 92.50 | 9.30 | 12.10 | 10.70 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 95.00 | 12.00 | 14.60 | 13.30 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 97.50 | 14.30 | 17.00 | 15.65 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 100.00 | 16.80 | 19.60 | 18.20 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 105.00 | 22.00 | 24.60 | 23.30 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 110.00 | 26.80 | 29.60 | 28.20 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 115.00 | 31.80 | 34.60 | 33.20 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 120.00 | 36.80 | 39.60 | 38.20 | % | 0.32 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 125.00 | 41.90 | 44.60 | 43.25 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |