Options Chain for VENTAS INC COM (VTR) - $100.11 as of 7/27/2026 9:31:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.20 | 52.20 | 50.20 | % | 1.00 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 43.20 | 47.20 | 45.20 | % | 0.82 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 38.20 | 41.70 | 39.95 | 22.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 33.30 | 37.50 | 35.40 | 23.31 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 67.50 | 30.80 | 35.00 | 32.90 | % | 0.49 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 28.30 | 31.80 | 30.05 | 12.57 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 72.50 | 25.80 | 29.30 | 27.55 | % | 0.38 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 23.30 | 26.80 | 25.05 | 10.67 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:59 PM EST |
| 77.50 | 20.80 | 24.80 | 22.80 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.93 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 18.30 | 22.40 | 20.35 | 16.95 | 0.00 | 0.00% | 0.25 | 0 | 118 | 0.86 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 82.50 | 17.00 | 19.30 | 18.15 | 3.48 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.71 | 0.98 | 0.01 | -0.03 | 6/22/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 14.50 | 16.90 | 15.70 | 12.87 | 0.00 | 0.00% | 0.18 | 0 | 257 | 0.65 | 0.97 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 87.50 | 11.00 | 14.40 | 12.70 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 499 | 0.57 | 0.94 | 0.01 | -0.04 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 9.60 | 11.90 | 10.75 | 10.97 | +0.01 | +0.10% | 0.12 | 15 | 1,352 | 0.49 | 0.89 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 92.50 | 6.60 | 9.90 | 8.25 | 8.36 | 0.00 | 0.00% | 0.09 | 0 | 731 | 0.47 | 0.86 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 5.40 | 7.30 | 6.35 | 6.88 | +0.06 | +0.88% | 0.07 | 17 | 299 | 0.37 | 0.77 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 97.50 | 3.90 | 5.90 | 4.90 | 4.50 | +1.00 | +28.58% | 0.05 | 2 | 29 | 0.29 | 0.68 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 2.55 | 4.30 | 3.43 | 2.90 | +0.05 | +1.76% | 0.03 | 4 | 246 | 0.29 | 0.55 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 0.45 | 1.50 | 0.98 | 1.00 | -0.22 | -18.04% | 0.01 | 51 | 350 | 0.24 | 0.27 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.09 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 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 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.45 | -0.01 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.43 | -0.02 | 0.01 | -0.03 | 6/2/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.66 | -0.03 | 0.01 | -0.03 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.06 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.33 | -0.11 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.60 | -0.14 | 0.03 | -0.06 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.60 | 1.25 | 0.93 | 0.92 | +0.02 | +2.23% | 0.01 | 1 | 78 | 0.29 | -0.23 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 97.50 | 1.00 | 2.10 | 1.55 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.32 | 0.05 | -0.07 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 2.05 | 3.30 | 2.68 | 17.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.29 | -0.45 | 0.05 | -0.07 | 3/23/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 4.30 | 7.00 | 5.65 | 5.41 | % | 0.05 | 1 | 0 | 0.42 | -0.73 | 0.05 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 110.00 | 8.70 | 12.00 | 10.35 | % | 0.09 | 0 | 0 | 0.58 | -0.91 | 0.03 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 13.10 | 17.00 | 15.05 | % | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 18.10 | 22.00 | 20.05 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |