Options Chain for VENTAS INC COM (VTR) - $65.05 as of 5/28/2025 5:26:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.50 | 31.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 37.50 | 25.00 | 28.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 40.00 | 22.90 | 26.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 42.50 | 19.90 | 23.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 45.00 | 17.70 | 21.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 47.50 | 15.40 | 18.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 50.00 | 12.90 | 15.70 | 13.96 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:04 PM EST |
| 55.00 | 7.90 | 11.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 57.50 | 6.20 | 8.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 60.00 | 2.80 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.90 | 0.07 | -0.01 | 5/15/2025 | 5/28/2025 4:00:04 PM EST |
| 62.50 | 2.60 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.71 | 0.12 | -0.02 | 5/21/2025 | 5/28/2025 4:00:04 PM EST |
| 65.00 | 0.75 | 2.30 | 1.05 | -0.11 | -9.49% | 3 | 35 | 0.30 | 0.38 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 2.35 | 0.35 | -0.10 | -22.23% | 2 | 574 | 0.23 | 0.11 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.50 | 0.02 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 91 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 55.00 | 0.05 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 854 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:04 PM EST |
| 57.50 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:04 PM EST |
| 60.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.10 | 0.07 | -0.01 | 5/21/2025 | 5/28/2025 4:00:04 PM EST |
| 62.50 | 0.45 | 0.75 | 0.75 | -0.20 | -21.06% | 1 | 94 | 0.19 | -0.29 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 65.00 | 1.50 | 2.00 | 1.70 | -0.40 | -19.05% | 150 | 308 | 0.37 | -0.62 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 67.50 | 3.20 | 3.50 | 3.08 | +0.01 | +0.33% | 2 | 30 | 0.00 | -0.89 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:04 PM EST |
| 70.00 | 4.20 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.98 | 0.02 | 0.00 | 5/1/2025 | 5/28/2025 4:00:04 PM EST |
| 72.50 | 6.70 | 10.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 75.00 | 9.30 | 12.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 77.50 | 11.70 | 14.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 80.00 | 14.20 | 16.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 85.00 | 18.90 | 22.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 90.00 | 24.10 | 27.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 95.00 | 28.90 | 32.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST | |||
| 100.00 | 34.20 | 37.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:04 PM EST |