Options Chain for VENTAS INC COM (VTR) - $87.71 as of 9/18/2026 11:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.90 | 38.90 | 36.90 | % | 0.74 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 55.00 | 30.00 | 33.90 | 31.95 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 60.00 | 25.20 | 28.90 | 27.05 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 65.00 | 20.10 | 23.90 | 22.00 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 70.00 | 15.20 | 19.00 | 17.10 | % | 0.24 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 75.00 | 11.50 | 13.30 | 12.40 | % | 0.17 | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 80.00 | 6.70 | 8.20 | 7.45 | % | 0.09 | 0 | 0 | 0.28 | 0.84 | 0.03 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 82.50 | 4.70 | 5.90 | 5.30 | % | 0.06 | 0 | 0 | 0.29 | 0.74 | 0.05 | -0.04 | 9/18/2026 4:00:01 PM EST | |||
| 85.00 | 2.90 | 3.70 | 3.30 | 2.85 | -1.49 | -34.34% | 0.04 | 1 | 1 | 0.25 | 0.62 | 0.06 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 87.50 | 1.25 | 2.20 | 1.73 | 1.90 | -0.40 | -17.40% | 0.02 | 1 | 61 | 0.22 | 0.46 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 90.00 | 0.65 | 1.40 | 1.03 | 0.88 | -0.87 | -49.72% | 0.01 | 1 | 88 | 0.24 | 0.30 | 0.06 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 92.50 | 0.20 | 1.00 | 0.60 | 0.34 | -1.08 | -76.06% | 0.01 | 500 | 4 | 0.24 | 0.20 | 0.04 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.34 | 0.11 | 0.03 | -0.02 | 9/15/2026 | 9/18/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.09 | 0.02 | -0.02 | 9/9/2026 | 9/18/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.52 | +226.09% | 0.00 | 1 | 72 | 0.45 | 0.04 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.70 | +0.32 | +84.22% | 0.00 | 1 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.10 | 0.02 | -0.03 | 8/26/2026 | 9/18/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.58 | -0.16 | 0.03 | -0.03 | 9/18/2026 4:00:01 PM EST | |||
| 82.50 | 0.20 | 3.10 | 1.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.26 | 0.05 | -0.04 | 9/4/2026 | 9/18/2026 4:00:01 PM EST |
| 85.00 | 1.35 | 1.70 | 1.53 | 1.75 | +0.52 | +42.28% | 0.02 | 1 | 130 | 0.24 | -0.38 | 0.06 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 87.50 | 2.15 | 3.00 | 2.58 | 2.74 | +0.92 | +50.55% | 0.03 | 2 | 5 | 0.23 | -0.54 | 0.07 | -0.04 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 90.00 | 3.70 | 4.90 | 4.30 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.23 | -0.70 | 0.06 | -0.04 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 92.50 | 5.20 | 6.80 | 6.00 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.80 | 0.04 | -0.03 | 9/8/2026 | 9/18/2026 4:00:01 PM EST |
| 95.00 | 7.60 | 9.50 | 8.55 | 3.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.89 | 0.03 | -0.02 | 8/26/2026 | 9/18/2026 4:00:01 PM EST |
| 97.50 | 9.70 | 12.40 | 11.05 | % | 0.11 | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.02 | 9/18/2026 4:00:01 PM EST | |||
| 100.00 | 12.20 | 14.10 | 13.15 | % | 0.13 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 9/18/2026 4:00:01 PM EST | |||
| 105.00 | 16.60 | 20.20 | 18.40 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 110.00 | 21.60 | 25.20 | 23.40 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 115.00 | 26.60 | 30.20 | 28.40 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 120.00 | 31.60 | 35.40 | 33.50 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 125.00 | 36.60 | 40.50 | 38.55 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 130.00 | 41.60 | 45.40 | 43.50 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 135.00 | 46.60 | 50.30 | 48.45 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST |