Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $57.08 as of 7/23/2026 10:05:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.40 | 34.20 | 32.30 | % | 1.29 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 30.00 | 25.40 | 29.20 | 27.30 | % | 0.91 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 35.00 | 20.20 | 24.20 | 22.20 | % | 0.63 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 40.00 | 15.30 | 18.10 | 16.70 | 17.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 45.00 | 10.30 | 13.20 | 11.75 | % | 0.26 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 50.00 | 6.10 | 9.30 | 7.70 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.75 | 0.89 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 55.00 | 1.95 | 5.10 | 3.53 | 4.02 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.40 | 0.66 | 0.06 | -0.04 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 60.00 | 0.40 | 3.20 | 1.80 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.57 | 0.35 | 0.06 | -0.04 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.03 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.83 | -0.11 | 0.03 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 55.00 | 0.05 | 3.50 | 1.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.38 | -0.34 | 0.06 | -0.04 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 60.00 | 2.40 | 5.30 | 3.85 | 3.16 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.65 | 0.06 | -0.04 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 65.00 | 6.50 | 9.80 | 8.15 | % | 0.13 | 0 | 0 | 0.61 | -0.86 | 0.03 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 70.00 | 11.20 | 14.80 | 13.00 | % | 0.19 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 7/22/2026 3:59:59 PM EST |