Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $54.72 as of 9/6/2026 8:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.20 | 26.20 | 25.20 | % | 0.84 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 35.00 | 19.50 | 21.90 | 20.70 | % | 0.59 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 40.00 | 14.50 | 16.90 | 15.70 | % | 0.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 45.00 | 9.60 | 11.90 | 10.75 | % | 0.24 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 50.00 | 3.60 | 6.30 | 4.95 | 5.61 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.25 | 1.20 | 0.73 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 0.23 | 0.42 | 0.17 | -0.02 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.60 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 55.00 | 0.80 | 1.80 | 1.30 | 0.90 | +0.10 | +12.50% | 0.02 | 2 | 6 | 0.22 | -0.57 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 3.70 | 5.60 | 4.65 | % | 0.08 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 8.50 | 10.70 | 9.60 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 13.20 | 15.40 | 14.30 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 18.20 | 20.40 | 19.30 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 23.20 | 25.70 | 24.45 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |