Options Chain for VENTAS INC COM (VTR) - $65.23 as of 7/29/2025 2:48:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 22.70 | 25.60 | 24.15 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 20.20 | 23.10 | 21.65 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 18.10 | 20.30 | 19.20 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 15.80 | 17.10 | 16.45 | 15.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 10.90 | 12.40 | 11.65 | % | 0.21 | 0 | 0 | 0.43 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 57.50 | 8.10 | 10.70 | 9.40 | % | 0.16 | 0 | 0 | 0.46 | 0.94 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 7.10 | 8.80 | 7.95 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.27 | 0.88 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 5.20 | 5.40 | 5.30 | 4.96 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | 0.79 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | % | 0.05 | 0 | 0 | 0.24 | 0.66 | 0.06 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 67.50 | 1.85 | 2.15 | 2.00 | 2.45 | +0.55 | +28.95% | 0.03 | 7 | 54 | 0.22 | 0.50 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.01 | +1.01% | 0.01 | 3 | 83 | 0.21 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 0.35 | 0.55 | 0.45 | 0.44 | -0.06 | -12.00% | 0.01 | 88 | 3 | 0.20 | 0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.03 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 57.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.28 | -0.06 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 60.00 | 0.30 | 0.40 | 0.35 | % | 0.01 | 0 | 0 | 0.26 | -0.12 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 62.50 | 0.60 | 1.55 | 1.08 | 0.65 | -0.16 | -19.76% | 0.02 | 92 | 5 | 0.24 | -0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 1.20 | 1.50 | 1.35 | 1.25 | -0.50 | -28.58% | 0.02 | 4 | 251 | 0.24 | -0.34 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 2.30 | 2.60 | 2.45 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.22 | -0.50 | 0.07 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 3.80 | 4.20 | 4.00 | % | 0.06 | 0 | 0 | 0.21 | -0.67 | 0.07 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 72.50 | 5.90 | 6.20 | 6.05 | % | 0.08 | 0 | 0 | 0.26 | -0.81 | 0.05 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 6.50 | 9.70 | 8.10 | % | 0.11 | 0 | 0 | 0.27 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 12.20 | 14.90 | 13.55 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 17.30 | 20.10 | 18.70 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 22.90 | 25.10 | 24.00 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 27.10 | 29.30 | 28.20 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |