Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $48.15 as of 12/23/2025 9:03:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.70 | 27.90 | 26.30 | % | 1.17 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 25.00 | 22.20 | 25.40 | 23.80 | 11.35 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 12:59:05 PM EST |
| 30.00 | 17.30 | 19.90 | 18.60 | 12.29 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:59:05 PM EST |
| 35.00 | 12.60 | 14.90 | 13.75 | 13.76 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:59:05 PM EST |
| 40.00 | 7.00 | 9.50 | 8.25 | 8.24 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:05 PM EST |
| 45.00 | 2.90 | 4.50 | 3.70 | 3.68 | -0.07 | -1.87% | 0.08 | 15 | 79 | 0.55 | 0.87 | 0.09 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 50.00 | 0.15 | 1.35 | 0.75 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.29 | 0.32 | 0.10 | -0.02 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.04 | 0.02 | -0.01 | 12/12/2025 | 12/23/2025 12:59:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.13 | 0.09 | -0.01 | 8/25/2025 | 12/23/2025 12:59:05 PM EST |
| 50.00 | 1.30 | 4.00 | 2.65 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | -0.68 | 0.10 | -0.02 | 12/2/2025 | 12/23/2025 12:59:05 PM EST |
| 55.00 | 5.70 | 8.20 | 6.95 | % | 0.13 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 12/23/2025 12:59:05 PM EST | |||
| 60.00 | 10.30 | 12.70 | 11.50 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST |