Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $49.11 as of 4/10/2026 6:52:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.20 | 28.10 | 26.65 | 25.05 | 0.00 | 0.00% | 1.18 | 0 | 4 | 6.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 22.70 | 25.60 | 24.15 | % | 0.97 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 30.00 | 17.80 | 20.40 | 19.10 | % | 0.64 | 0 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 35.00 | 13.10 | 15.40 | 14.25 | % | 0.41 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 40.00 | 8.50 | 9.90 | 9.20 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:05 AM EST |
| 45.00 | 2.80 | 5.70 | 4.25 | 3.84 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.67 | 0.94 | 0.04 | -0.04 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.66 | 0.38 | 0.14 | -0.13 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.75 | 0.02 | 0.02 | -0.02 | 4/7/2026 | 4/13/2026 10:59:05 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.11 | -0.06 | 0.04 | -0.04 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 50.00 | 0.10 | 3.30 | 1.70 | % | 0.03 | 0 | 3 | 1.33 | -0.62 | 0.14 | -0.13 | 4/13/2026 10:59:05 AM EST | |||
| 55.00 | 4.80 | 7.30 | 6.05 | % | 0.11 | 0 | 0 | 1.62 | -0.98 | 0.02 | -0.02 | 4/13/2026 10:59:05 AM EST | |||
| 60.00 | 9.60 | 12.10 | 10.85 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 65.00 | 14.70 | 17.20 | 15.95 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 70.00 | 19.70 | 22.20 | 20.95 | % | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST |