Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $49.46 as of 5/29/2026 3:43:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.10 | 26.20 | 24.15 | % | 0.97 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 30.00 | 17.10 | 21.10 | 19.10 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 35.00 | 13.10 | 15.50 | 14.30 | % | 0.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 40.00 | 8.20 | 10.60 | 9.40 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 45.00 | 3.20 | 5.30 | 4.25 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.55 | 0.94 | 0.04 | -0.03 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 50.00 | 0.55 | 1.45 | 1.00 | 1.45 | -0.26 | -15.21% | 0.02 | 1 | 71 | 0.27 | 0.44 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 272 | 0.35 | 0.05 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.04 | -0.03 | 5/29/2026 3:59:57 PM EST | |||
| 50.00 | 0.30 | 2.75 | 1.53 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.56 | 0.13 | -0.04 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 55.00 | 4.60 | 7.10 | 5.85 | % | 0.11 | 0 | 0 | 0.77 | -0.95 | 0.03 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 60.00 | 9.70 | 13.00 | 11.35 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 65.00 | 14.60 | 18.00 | 16.30 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 70.00 | 19.60 | 23.00 | 21.30 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST |