Options Chain for VENTAS INC COM (VTR) - $68.89 as of 10/16/2025 9:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.50 | 25.40 | 23.95 | % | 0.53 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 47.50 | 20.10 | 22.80 | 21.45 | % | 0.45 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 50.00 | 17.90 | 20.10 | 19.00 | % | 0.38 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 55.00 | 12.80 | 14.90 | 13.85 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:58:57 AM EST |
| 60.00 | 8.30 | 9.80 | 9.05 | 8.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:58:57 AM EST |
| 62.50 | 5.80 | 8.30 | 7.05 | % | 0.11 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 65.00 | 3.40 | 4.70 | 4.05 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 9:58:57 AM EST |
| 67.50 | 1.25 | 3.40 | 2.33 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.57 | 0.99 | 0.19 | -0.03 | 10/14/2025 | 10/16/2025 9:58:57 AM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 740 | 0.25 | 0.29 | 0.26 | -0.12 | 10/16/2025 | 10/16/2025 9:58:57 AM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/16/2025 9:58:57 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 9:58:57 AM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/16/2025 9:58:57 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 9:58:57 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:57 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.88 | -0.01 | 0.19 | -0.03 | 10/14/2025 | 10/16/2025 9:58:57 AM EST |
| 70.00 | 0.60 | 1.45 | 1.03 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.57 | -0.71 | 0.26 | -0.12 | 9/16/2025 | 10/16/2025 9:58:57 AM EST |
| 72.50 | 1.70 | 4.10 | 2.90 | % | 0.04 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 75.00 | 3.80 | 7.70 | 5.75 | % | 0.08 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 77.50 | 6.30 | 10.20 | 8.25 | % | 0.11 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 80.00 | 9.20 | 12.40 | 10.80 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 85.00 | 13.80 | 17.20 | 15.50 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 90.00 | 18.80 | 22.20 | 20.50 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 95.00 | 23.90 | 27.50 | 25.70 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST | |||
| 100.00 | 28.90 | 32.50 | 30.70 | % | 0.31 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:57 AM EST |