Options Chain for AMERICAN HEALTHCARE REIT INC COM SHS (AHR) - $30.43 as of 3/31/2025 3:04:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.90 | 20.00 | 17.80 | 0.00 | 0.00% | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:44 PM EST |
| 15.00 | 13.50 | 17.50 | 15.50 | 0.00 | 0.00% | 0 | 10 | 4.22 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:44 PM EST |
| 17.50 | 12.20 | 14.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:44 PM EST |
| 20.00 | 8.00 | 12.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:44 PM EST |
| 22.50 | 6.00 | 10.00 | 8.50 | 0.00 | 0.00% | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:44 PM EST |
| 25.00 | 3.30 | 7.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:44 PM EST |
| 30.00 | 1.05 | 1.20 | 1.22 | +0.12 | +10.91% | 12 | 527 | 0.39 | 0.55 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | +0.05 | +100.00% | 1 | 22 | 0.74 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.45 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 1.45 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 1.45 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 1.45 | 0.14 | 0.00 | 0.00% | 0 | 179 | 1.89 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 212 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:44 PM EST |
| 30.00 | 0.70 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.45 | 0.16 | -0.03 | 3/19/2025 | 3/31/2025 3:59:44 PM EST |
| 35.00 | 2.65 | 6.60 | % | 0 | 0 | 1.34 | -0.95 | 0.04 | -0.01 | 3/31/2025 3:59:44 PM EST | |||
| 40.00 | 8.80 | 11.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:44 PM EST |