Options Chain for VENTAS INC COM (VTR) - $62.82 as of 9/6/2024 3:15:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.20 | 35.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.50 | 28.50 | 32.50 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 26.40 | 30.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.50 | 23.60 | 27.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 21.20 | 25.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 42.50 | 18.80 | 22.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 16.40 | 20.00 | 13.80 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 14.20 | 17.50 | 11.04 | 0.00 | 0.00% | 0 | 4 | 1.70 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 11.40 | 14.90 | 12.96 | +3.06 | +30.91% | 2 | 8 | 1.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 8.70 | 12.50 | 10.10 | 0.00 | 0.00% | 0 | 42 | 1.29 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 6.70 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 80 | 1.09 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 3.60 | 5.90 | 5.35 | +0.05 | +0.95% | 3 | 338 | 0.54 | 0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 2.80 | 3.40 | 3.06 | 0.00 | 0.00% | 0 | 1,106 | 0.19 | 0.87 | 0.07 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 1.20 | 1.40 | 1.35 | -0.10 | -6.90% | 3 | 190 | 0.22 | 0.58 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 144 | 0.19 | 0.20 | 0.12 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.03 | 0.03 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 72.50 | 0.00 | 1.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 56 | 0.58 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 52.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.58 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 362 | 0.42 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 57.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 833 | 0.30 | -0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 43 | 860 | 0.24 | -0.13 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 62.50 | 0.70 | 0.85 | 0.80 | -0.05 | -5.89% | 64 | 235 | 0.20 | -0.42 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 2.20 | 3.90 | % | 0 | 0 | 0.37 | -0.80 | 0.12 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 67.50 | 2.90 | 6.50 | % | 0 | 0 | 0.58 | -0.97 | 0.03 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 5.30 | 8.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 72.50 | 7.80 | 11.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 10.30 | 13.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 80.00 | 15.60 | 18.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |