Options Chain for VENTAS INC COM (VTR) - $66.62 as of 5/5/2025 9:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 37.50 | 27.50 | 30.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 24.80 | 28.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.50 | 22.30 | 25.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 19.90 | 23.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 17.40 | 20.90 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 14.90 | 18.30 | 19.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 10.80 | 13.70 | % | 0 | 0 | 0.69 | 0.91 | 0.02 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 7.30 | 8.00 | 7.16 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.83 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 5.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.76 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 3.30 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.65 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 1.95 | 2.10 | 1.95 | +0.45 | +30.00% | 3 | 23 | 0.23 | 0.49 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.85 | 1.00 | 0.87 | +0.07 | +8.75% | 5 | 64 | 0.21 | 0.33 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 0.30 | 0.40 | 0.36 | +0.01 | +2.86% | 56 | 24 | 0.20 | 0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 91 | 0.43 | 0.12 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 440 | 0.36 | -0.09 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.40 | 0.60 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.17 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 0.75 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.24 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 1.40 | 1.65 | 1.68 | +0.30 | +21.74% | 1 | 21 | 0.26 | -0.35 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 2.45 | 3.80 | 2.50 | +0.10 | +4.17% | 6 | 22 | 0.30 | -0.51 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 3.90 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.67 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 72.50 | 4.40 | 7.20 | % | 0 | 0 | 0.39 | -0.75 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 7.50 | 10.30 | % | 0 | 0 | 0.54 | -0.88 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 77.50 | 9.30 | 13.00 | % | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 12.10 | 14.70 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 17.00 | 20.50 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 22.00 | 25.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 27.00 | 30.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 32.00 | 35.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |