Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $42.67 as of 9/12/2025 8:32:16 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 | 16.00 | 19.90 | 17.95 | 18.01 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 30.00 | 11.10 | 14.60 | 12.85 | % | 0.43 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 35.00 | 6.00 | 9.90 | 7.95 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.90 | 3.20 | 2.05 | 3.09 | +0.18 | +6.19% | 0.05 | 2 | 67 | 0.70 | 0.94 | 0.07 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.11 | 0.10 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 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 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.60 | -0.06 | 0.07 | -0.02 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 1.20 | 3.40 | 2.30 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.81 | -0.89 | 0.10 | -0.02 | 8/28/2025 | 9/12/2025 4:00:00 PM EST |