Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $52.84 as of 10/30/2026 7:22:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 25.70 | 23.95 | % | 0.80 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 35.00 | 17.00 | 20.60 | 18.80 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 40.00 | 12.80 | 15.30 | 14.05 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 45.00 | 7.80 | 9.50 | 8.65 | % | 0.19 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.03 | 10/30/2026 3:59:52 PM EST | |||
| 50.00 | 3.80 | 5.30 | 4.55 | 4.00 | +1.00 | +33.34% | 0.09 | 2 | 2 | 0.60 | 0.79 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 55.00 | 0.80 | 2.40 | 1.60 | 1.20 | +0.10 | +9.10% | 0.03 | 19 | 546 | 0.40 | 0.44 | 0.08 | -0.06 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.30 | 0.12 | 0.04 | -0.03 | 10/21/2026 | 10/30/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | -0.01 | 10/30/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.04 | 0.01 | -0.03 | 10/27/2026 | 10/30/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 2.00 | 1.03 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.46 | -0.21 | 0.05 | -0.05 | 10/28/2026 | 10/30/2026 3:59:52 PM EST |
| 55.00 | 2.30 | 3.00 | 2.65 | 2.20 | -0.05 | -2.23% | 0.05 | 18 | 1 | 0.39 | -0.56 | 0.08 | -0.06 | 10/30/2026 | 10/30/2026 3:59:52 PM EST |
| 60.00 | 5.80 | 7.40 | 6.60 | % | 0.11 | 0 | 0 | 0.64 | -0.88 | 0.04 | -0.03 | 10/30/2026 3:59:52 PM EST | |||
| 65.00 | 10.20 | 12.80 | 11.50 | % | 0.18 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 10/30/2026 3:59:52 PM EST | |||
| 70.00 | 15.10 | 18.30 | 16.70 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 75.00 | 20.10 | 23.50 | 21.80 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST | |||
| 80.00 | 24.80 | 27.80 | 26.30 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:52 PM EST |