Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $51.93 as of 2/20/2026 7:23:16 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 | 25.80 | 29.00 | 27.40 | % | 1.10 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 20.80 | 24.20 | 22.50 | % | 0.75 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 35.00 | 15.70 | 18.40 | 17.05 | % | 0.49 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 40.00 | 11.40 | 13.40 | 12.40 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 45.00 | 7.00 | 7.80 | 7.40 | 7.75 | -0.45 | -5.49% | 0.16 | 1 | 3 | 0.52 | 0.95 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 2.80 | 3.60 | 3.20 | 3.40 | -0.33 | -8.85% | 0.06 | 10 | 97 | 0.31 | 0.71 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 0.40 | 1.45 | 0.93 | 0.75 | -0.24 | -24.25% | 0.02 | 5 | 15 | 0.33 | 0.32 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.08 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.04 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | -0.05 | 0.02 | -0.02 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 0.75 | 1.30 | 1.03 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.29 | 0.07 | -0.04 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 2.60 | 4.40 | 3.50 | 3.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.69 | 0.07 | -0.04 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 6.90 | 8.80 | 7.85 | % | 0.13 | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 65.00 | 11.80 | 14.00 | 12.90 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 70.00 | 16.70 | 20.00 | 18.35 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |