Options Chain for VENTAS INC COM (VTR) - $44.00 as of 4/26/2024 9:59:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.80 | 24.00 | 20.90 | 0.00 | 0.00% | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 18.20 | 21.50 | 18.50 | 0.00 | 0.00% | 0 | 5 | 2.47 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 27.50 | 14.90 | 19.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 12.10 | 16.10 | 14.00 | 0.00 | 0.00% | 0 | 14 | 1.58 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 32.50 | 10.30 | 14.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 8.80 | 11.30 | 9.15 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | -0.01 | 2/15/2024 | 4/26/2024 4:00:06 PM EST |
| 37.50 | 5.20 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.98 | 0.01 | -0.01 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 4.20 | 4.40 | 3.46 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.90 | 0.05 | -0.02 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 42.50 | 2.20 | 2.35 | 2.29 | +0.23 | +11.17% | 4 | 119 | 0.31 | 0.72 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 0.80 | 0.90 | 0.93 | +0.31 | +50.00% | 17 | 1,089 | 0.29 | 0.41 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 20 | 1,462 | 0.29 | 0.16 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 0.05 | 0.15 | 0.08 | +0.01 | +14.29% | 1 | 813 | 0.33 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 52.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,268 | 0.43 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 549 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 57.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 32 | 1.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 8 | 0.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.63 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 37.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.48 | -0.02 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 40.00 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 25 | 1,027 | 0.33 | -0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 42.50 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 4 | 191 | 0.30 | -0.28 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 45.00 | 1.65 | 1.75 | 2.57 | 0.00 | 0.00% | 0 | 800 | 0.29 | -0.59 | 0.13 | -0.03 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 47.50 | 2.15 | 4.70 | 4.68 | 0.00 | 0.00% | 0 | 464 | 0.35 | -0.84 | 0.08 | -0.02 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 50.00 | 5.20 | 7.90 | 4.97 | 0.00 | 0.00% | 0 | 25 | 0.99 | -0.96 | 0.03 | -0.01 | 2/14/2024 | 4/26/2024 4:00:06 PM EST |
| 52.50 | 7.00 | 10.70 | 9.63 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 55.00 | 8.80 | 12.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 57.50 | 11.60 | 14.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 13.90 | 18.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 20.40 | 23.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |