Options Chain for VENTAS INC COM (VTR) - $92.52 as of 7/5/2026 11:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.30 | 44.80 | 43.05 | % | 0.86 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 55.00 | 36.30 | 39.80 | 38.05 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 60.00 | 31.40 | 34.90 | 33.15 | 22.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 3:59:48 PM EST |
| 65.00 | 26.60 | 29.50 | 28.05 | 23.31 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 67.50 | 24.20 | 26.00 | 25.10 | % | 0.37 | 0 | 7 | 0.66 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 70.00 | 21.70 | 23.60 | 22.65 | 12.57 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.62 | 0.98 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:48 PM EST |
| 72.50 | 19.30 | 21.20 | 20.25 | % | 0.28 | 0 | 7 | 0.58 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 75.00 | 16.80 | 19.70 | 18.25 | 10.67 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.65 | 0.94 | 0.01 | -0.01 | 6/11/2026 | 7/2/2026 3:59:48 PM EST |
| 77.50 | 14.50 | 16.40 | 15.45 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.48 | 0.92 | 0.01 | -0.02 | 6/8/2026 | 7/2/2026 3:59:48 PM EST |
| 80.00 | 12.10 | 14.00 | 13.05 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 114 | 0.44 | 0.88 | 0.02 | -0.02 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 82.50 | 9.80 | 11.70 | 10.75 | 3.48 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.40 | 0.83 | 0.02 | -0.03 | 6/22/2026 | 7/2/2026 3:59:48 PM EST |
| 85.00 | 8.70 | 9.60 | 9.15 | 8.65 | +3.23 | +59.60% | 0.11 | 8 | 189 | 0.32 | 0.79 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 87.50 | 5.60 | 7.50 | 6.55 | 6.15 | +1.85 | +43.03% | 0.07 | 7 | 499 | 0.24 | 0.71 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 90.00 | 4.30 | 5.60 | 4.95 | 4.20 | +1.95 | +86.67% | 0.06 | 3 | 652 | 0.25 | 0.63 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 92.50 | 3.30 | 4.10 | 3.70 | 3.60 | +1.60 | +80.00% | 0.04 | 6 | 160 | 0.26 | 0.53 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 95.00 | 2.15 | 2.80 | 2.48 | 2.45 | +1.16 | +89.93% | 0.03 | 12 | 132 | 0.26 | 0.42 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 97.50 | 1.25 | 1.85 | 1.55 | 1.40 | +1.30 | +1,300.00% | 0.02 | 3 | 3 | 0.25 | 0.32 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 100.00 | 0.65 | 1.25 | 0.95 | 0.75 | +0.10 | +15.39% | 0.01 | 170 | 25 | 0.25 | 0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.34 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.58 | -0.02 | 0.00 | -0.01 | 6/4/2026 | 7/2/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.52 | -0.04 | 0.01 | -0.01 | 6/3/2026 | 7/2/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.47 | -0.06 | 0.01 | -0.01 | 6/8/2026 | 7/2/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.44 | -0.08 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.40 | -0.12 | 0.02 | -0.02 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 82.50 | 0.45 | 1.50 | 0.98 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.33 | -0.17 | 0.02 | -0.03 | 6/2/2026 | 7/2/2026 3:59:48 PM EST |
| 85.00 | 0.55 | 2.75 | 1.65 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.35 | -0.21 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 87.50 | 1.00 | 2.55 | 1.78 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | -0.29 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 90.00 | 1.85 | 2.85 | 2.35 | 2.50 | -0.20 | -7.41% | 0.03 | 5 | 126 | 0.27 | -0.37 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 92.50 | 2.55 | 4.60 | 3.58 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.04 | -0.04 | 7/2/2026 3:59:48 PM EST | |||
| 95.00 | 3.80 | 5.20 | 4.50 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.24 | -0.58 | 0.04 | -0.04 | 5/4/2026 | 7/2/2026 3:59:48 PM EST |
| 97.50 | 4.90 | 7.40 | 6.15 | % | 0.06 | 0 | 0 | 0.22 | -0.68 | 0.04 | -0.03 | 7/2/2026 3:59:48 PM EST | |||
| 100.00 | 7.20 | 9.30 | 8.25 | 17.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.03 | 3/23/2026 | 7/2/2026 3:59:48 PM EST |
| 105.00 | 11.80 | 14.40 | 13.10 | % | 0.12 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 110.00 | 16.00 | 19.40 | 17.70 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 115.00 | 21.00 | 24.40 | 22.70 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 120.00 | 26.10 | 29.40 | 27.75 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST |