Options Chain for VENTAS INC COM (VTR) - $85.25 as of 4/10/2026 5:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.40 | 52.40 | 50.40 | % | 1.44 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 37.50 | 45.90 | 49.90 | 47.90 | % | 1.28 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 40.00 | 43.40 | 47.30 | 45.35 | % | 1.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 42.50 | 40.90 | 44.90 | 42.90 | % | 1.01 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 45.00 | 38.40 | 42.30 | 40.35 | 37.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:31 PM EST |
| 47.50 | 35.90 | 39.80 | 37.85 | % | 0.80 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 50.00 | 33.40 | 37.50 | 35.45 | % | 0.71 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 55.00 | 28.40 | 32.50 | 30.45 | 27.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:31 PM EST |
| 57.50 | 26.00 | 30.00 | 28.00 | % | 0.49 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 60.00 | 23.50 | 27.50 | 25.50 | % | 0.42 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 62.50 | 21.00 | 24.80 | 22.90 | % | 0.37 | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 65.00 | 19.30 | 21.70 | 20.50 | 17.80 | 0.00 | 0.00% | 0.32 | 0 | 61 | 0.93 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/17/2026 3:59:31 PM EST |
| 67.50 | 16.80 | 19.30 | 18.05 | % | 0.27 | 0 | 7 | 0.85 | 0.99 | 0.00 | -0.01 | 4/17/2026 3:59:31 PM EST | |||
| 70.00 | 14.30 | 16.80 | 15.55 | 12.71 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.76 | 0.98 | 0.01 | -0.02 | 3/31/2026 | 4/17/2026 3:59:31 PM EST |
| 72.50 | 12.00 | 14.40 | 13.20 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.68 | 0.96 | 0.01 | -0.02 | 4/10/2026 | 4/17/2026 3:59:31 PM EST |
| 75.00 | 9.70 | 12.10 | 10.90 | % | 0.15 | 0 | 29 | 0.62 | 0.91 | 0.02 | -0.04 | 4/17/2026 3:59:31 PM EST | |||
| 77.50 | 7.40 | 9.30 | 8.35 | 6.61 | 0.00 | 0.00% | 0.11 | 0 | 415 | 0.48 | 0.85 | 0.03 | -0.04 | 3/24/2026 | 4/17/2026 3:59:31 PM EST |
| 80.00 | 5.40 | 6.80 | 6.10 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.25 | 0.78 | 0.04 | -0.05 | 4/15/2026 | 4/17/2026 3:59:31 PM EST |
| 82.50 | 4.00 | 4.40 | 4.20 | 4.20 | -0.30 | -6.67% | 0.05 | 4 | 71 | 0.27 | 0.68 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 85.00 | 1.45 | 2.65 | 2.05 | 2.65 | -0.10 | -3.64% | 0.02 | 213 | 63 | 0.26 | 0.55 | 0.06 | -0.05 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 87.50 | 1.20 | 1.75 | 1.48 | 1.55 | -0.08 | -4.91% | 0.02 | 44 | 1,003 | 0.25 | 0.38 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 90.00 | 0.55 | 1.00 | 0.78 | 0.72 | -0.13 | -15.30% | 0.01 | 2 | 1,189 | 0.24 | 0.24 | 0.05 | -0.04 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 92.50 | 0.25 | 0.60 | 0.43 | 0.34 | -0.01 | -2.86% | 0.00 | 25 | 40 | 0.25 | 0.14 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.07 | 0.02 | -0.02 | 3/24/2026 | 4/17/2026 3:59:31 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 0.49 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:31 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 0.77 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:31 PM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 13 | 0.69 | -0.01 | 0.00 | -0.01 | 4/17/2026 3:59:31 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.61 | -0.02 | 0.01 | -0.02 | 4/15/2026 | 4/17/2026 3:59:31 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.04 | 0.01 | -0.02 | 4/15/2026 | 4/17/2026 3:59:31 PM EST |
| 75.00 | 0.25 | 0.70 | 0.48 | 0.34 | -0.01 | -2.86% | 0.01 | 1 | 13 | 0.38 | -0.09 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 77.50 | 0.40 | 0.75 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.34 | -0.15 | 0.03 | -0.04 | 4/15/2026 | 4/17/2026 3:59:31 PM EST |
| 80.00 | 0.70 | 1.10 | 0.90 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.31 | -0.22 | 0.04 | -0.05 | 4/15/2026 | 4/17/2026 3:59:31 PM EST |
| 82.50 | 1.15 | 1.65 | 1.40 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.28 | -0.32 | 0.05 | -0.05 | 4/16/2026 | 4/17/2026 3:59:31 PM EST |
| 85.00 | 2.05 | 2.50 | 2.28 | 2.20 | -0.45 | -16.99% | 0.03 | 11 | 87 | 0.26 | -0.45 | 0.06 | -0.05 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 87.50 | 3.50 | 3.90 | 3.70 | 3.70 | -0.22 | -5.62% | 0.04 | 10 | 22 | 0.26 | -0.62 | 0.06 | -0.04 | 4/17/2026 | 4/17/2026 3:59:31 PM EST |
| 90.00 | 4.90 | 6.30 | 5.60 | % | 0.06 | 0 | 1 | 0.36 | -0.76 | 0.05 | -0.04 | 4/17/2026 3:59:31 PM EST | |||
| 92.50 | 6.60 | 8.50 | 7.55 | % | 0.08 | 0 | 0 | 0.40 | -0.86 | 0.04 | -0.03 | 4/17/2026 3:59:31 PM EST | |||
| 95.00 | 9.00 | 11.00 | 10.00 | % | 0.11 | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.02 | 4/17/2026 3:59:31 PM EST | |||
| 100.00 | 13.20 | 17.00 | 15.10 | % | 0.15 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:31 PM EST |