Options Lookup
Ventas Inc (VTR)
As of May 3 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| VTR 240517C00022500 | C | May 17, 2024 | 22.5 | 23.00 | 27.00 |
| VTR 240517C00025000 | C | May 17, 2024 | 25.0 | 20.50 | 24.50 |
| VTR 240517C00027500 | C | May 17, 2024 | 27.5 | 18.10 | 21.90 |
| VTR 240517C00030000 | C | May 17, 2024 | 30.0 | 14.60 | 19.00 |
| VTR 240517C00032500 | C | May 17, 2024 | 32.5 | 12.40 | 16.80 |
| VTR 240517C00035000 | C | May 17, 2024 | 35.0 | 9.70 | 14.00 |
| VTR 240517C00037500 | C | May 17, 2024 | 37.5 | 7.30 | 11.50 |
| VTR 240517C00040000 | C | May 17, 2024 | 40.0 | 5.20 | 9.00 |
| VTR 240517C00042500 | C | May 17, 2024 | 42.5 | 3.00 | 6.50 |
| VTR 240517C00045000 | C | May 17, 2024 | 45.0 | 1.95 | 2.15 |
| VTR 240517C00047500 | C | May 17, 2024 | 47.5 | 0.45 | 0.55 |
| VTR 240517C00050000 | C | May 17, 2024 | 50.0 | 0.05 | 0.10 |
| VTR 240517C00052500 | C | May 17, 2024 | 52.5 | 0.00 | 0.75 |
| VTR 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.05 |
| VTR 240517C00057500 | C | May 17, 2024 | 57.5 | 0.00 | 0.05 |
| VTR 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.75 |
| VTR 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.75 |
| VTR 240517P00022500 | P | May 17, 2024 | 22.5 | 0.00 | 0.75 |
| VTR 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.75 |
| VTR 240517P00027500 | P | May 17, 2024 | 27.5 | 0.00 | 0.75 |
| VTR 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| VTR 240517P00032500 | P | May 17, 2024 | 32.5 | 0.00 | 0.05 |
| VTR 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.05 |
| VTR 240517P00037500 | P | May 17, 2024 | 37.5 | 0.00 | 0.10 |
| VTR 240517P00040000 | P | May 17, 2024 | 40.0 | 0.05 | 0.20 |
| VTR 240517P00042500 | P | May 17, 2024 | 42.5 | 0.05 | 0.20 |
| VTR 240517P00045000 | P | May 17, 2024 | 45.0 | 0.15 | 0.25 |
| VTR 240517P00047500 | P | May 17, 2024 | 47.5 | 1.05 | 1.20 |
| VTR 240517P00050000 | P | May 17, 2024 | 50.0 | 3.00 | 5.40 |
| VTR 240517P00052500 | P | May 17, 2024 | 52.5 | 3.60 | 7.20 |
| VTR 240517P00055000 | P | May 17, 2024 | 55.0 | 6.20 | 10.40 |
| VTR 240517P00057500 | P | May 17, 2024 | 57.5 | 9.00 | 11.40 |
| VTR 240517P00060000 | P | May 17, 2024 | 60.0 | 11.10 | 15.50 |
| VTR 240517P00065000 | P | May 17, 2024 | 65.0 | 17.00 | 20.10 |
| VTR 240621C00022500 | C | Jun 21, 2024 | 22.5 | 22.40 | 26.90 |
| VTR 240621C00025000 | C | Jun 21, 2024 | 25.0 | 20.40 | 24.50 |
| VTR 240621C00027500 | C | Jun 21, 2024 | 27.5 | 17.60 | 21.90 |
| VTR 240621C00030000 | C | Jun 21, 2024 | 30.0 | 14.80 | 19.30 |
| VTR 240621C00032500 | C | Jun 21, 2024 | 32.5 | 12.90 | 17.00 |
| VTR 240621C00035000 | C | Jun 21, 2024 | 35.0 | 10.50 | 14.50 |
| VTR 240621C00037500 | C | Jun 21, 2024 | 37.5 | 7.70 | 11.70 |
| VTR 240621C00040000 | C | Jun 21, 2024 | 40.0 | 5.10 | 8.80 |
| VTR 240621C00042500 | C | Jun 21, 2024 | 42.5 | 4.00 | 5.70 |
| VTR 240621C00045000 | C | Jun 21, 2024 | 45.0 | 2.75 | 2.90 |
| VTR 240621C00047500 | C | Jun 21, 2024 | 47.5 | 1.25 | 1.35 |
| VTR 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.45 | 0.55 |
| VTR 240621C00052500 | C | Jun 21, 2024 | 52.5 | 0.10 | 0.20 |
| VTR 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.00 | 0.15 |
| VTR 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.00 | 0.75 |
| VTR 240621P00022500 | P | Jun 21, 2024 | 22.5 | 0.00 | 0.75 |
| VTR 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| VTR 240621P00027500 | P | Jun 21, 2024 | 27.5 | 0.00 | 0.75 |
| VTR 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| VTR 240621P00032500 | P | Jun 21, 2024 | 32.5 | 0.00 | 1.00 |
| VTR 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 1.00 |
| VTR 240621P00037500 | P | Jun 21, 2024 | 37.5 | 0.00 | 0.35 |
| VTR 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.05 | 0.15 |
| VTR 240621P00042500 | P | Jun 21, 2024 | 42.5 | 0.25 | 0.30 |
| VTR 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.70 | 0.75 |
| VTR 240621P00047500 | P | Jun 21, 2024 | 47.5 | 1.65 | 1.80 |
| VTR 240621P00050000 | P | Jun 21, 2024 | 50.0 | 3.30 | 3.60 |
| VTR 240621P00052500 | P | Jun 21, 2024 | 52.5 | 4.40 | 7.90 |
| VTR 240621P00055000 | P | Jun 21, 2024 | 55.0 | 6.50 | 10.00 |
| VTR 240621P00060000 | P | Jun 21, 2024 | 60.0 | 12.50 | 15.00 |
| VTR 240816C00022500 | C | Aug 16, 2024 | 22.5 | 22.60 | 26.90 |
| VTR 240816C00025000 | C | Aug 16, 2024 | 25.0 | 20.10 | 24.50 |
| VTR 240816C00027500 | C | Aug 16, 2024 | 27.5 | 17.60 | 22.00 |
| VTR 240816C00030000 | C | Aug 16, 2024 | 30.0 | 15.50 | 19.50 |
| VTR 240816C00032500 | C | Aug 16, 2024 | 32.5 | 12.50 | 16.90 |
| VTR 240816C00035000 | C | Aug 16, 2024 | 35.0 | 9.80 | 14.50 |
| VTR 240816C00037500 | C | Aug 16, 2024 | 37.5 | 7.90 | 9.90 |
| VTR 240816C00040000 | C | Aug 16, 2024 | 40.0 | 7.30 | 7.60 |
| VTR 240816C00042500 | C | Aug 16, 2024 | 42.5 | 5.20 | 5.50 |
| VTR 240816C00045000 | C | Aug 16, 2024 | 45.0 | 1.70 | 3.70 |
| VTR 240816C00047500 | C | Aug 16, 2024 | 47.5 | 2.05 | 2.25 |
| VTR 240816C00050000 | C | Aug 16, 2024 | 50.0 | 1.10 | 1.30 |
| VTR 240816C00052500 | C | Aug 16, 2024 | 52.5 | 0.55 | 0.75 |
| VTR 240816C00055000 | C | Aug 16, 2024 | 55.0 | 0.25 | 0.35 |
| VTR 240816C00057500 | C | Aug 16, 2024 | 57.5 | 0.10 | 0.20 |
| VTR 240816C00060000 | C | Aug 16, 2024 | 60.0 | 0.00 | 0.10 |
| VTR 240816C00065000 | C | Aug 16, 2024 | 65.0 | 0.00 | 0.50 |
| VTR 240816C00070000 | C | Aug 16, 2024 | 70.0 | 0.00 | 0.50 |
| VTR 240816P00022500 | P | Aug 16, 2024 | 22.5 | 0.00 | 1.00 |
| VTR 240816P00025000 | P | Aug 16, 2024 | 25.0 | 0.00 | 1.05 |
| VTR 240816P00027500 | P | Aug 16, 2024 | 27.5 | 0.00 | 0.05 |
| VTR 240816P00030000 | P | Aug 16, 2024 | 30.0 | 0.00 | 0.10 |
| VTR 240816P00032500 | P | Aug 16, 2024 | 32.5 | 0.00 | 1.10 |
| VTR 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.05 | 1.40 |
| VTR 240816P00037500 | P | Aug 16, 2024 | 37.5 | 0.20 | 0.30 |
| VTR 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.40 | 0.50 |
| VTR 240816P00042500 | P | Aug 16, 2024 | 42.5 | 0.80 | 0.90 |
| VTR 240816P00045000 | P | Aug 16, 2024 | 45.0 | 1.45 | 1.60 |
| VTR 240816P00047500 | P | Aug 16, 2024 | 47.5 | 2.55 | 2.70 |
| VTR 240816P00050000 | P | Aug 16, 2024 | 50.0 | 4.10 | 4.30 |
| VTR 240816P00052500 | P | Aug 16, 2024 | 52.5 | 4.20 | 6.30 |
| VTR 240816P00055000 | P | Aug 16, 2024 | 55.0 | 6.40 | 9.50 |
| VTR 240816P00057500 | P | Aug 16, 2024 | 57.5 | 8.70 | 12.90 |
| VTR 240816P00060000 | P | Aug 16, 2024 | 60.0 | 12.40 | 15.30 |
| VTR 240816P00065000 | P | Aug 16, 2024 | 65.0 | 16.20 | 19.90 |
| VTR 240816P00070000 | P | Aug 16, 2024 | 70.0 | 21.20 | 25.40 |
| VTR 241115C00022500 | C | Nov 15, 2024 | 22.5 | 22.40 | 27.00 |
| VTR 241115C00025000 | C | Nov 15, 2024 | 25.0 | 19.70 | 24.00 |
| VTR 241115C00027500 | C | Nov 15, 2024 | 27.5 | 17.50 | 22.00 |
| VTR 241115C00030000 | C | Nov 15, 2024 | 30.0 | 15.30 | 19.50 |
| VTR 241115C00032500 | C | Nov 15, 2024 | 32.5 | 13.00 | 17.00 |
| VTR 241115C00035000 | C | Nov 15, 2024 | 35.0 | 11.50 | 15.00 |
| VTR 241115C00037500 | C | Nov 15, 2024 | 37.5 | 10.10 | 10.40 |
| VTR 241115C00040000 | C | Nov 15, 2024 | 40.0 | 8.00 | 10.20 |
| VTR 241115C00042500 | C | Nov 15, 2024 | 42.5 | 6.20 | 8.40 |
| VTR 241115C00045000 | C | Nov 15, 2024 | 45.0 | 4.60 | 4.80 |
| VTR 241115C00047500 | C | Nov 15, 2024 | 47.5 | 3.20 | 3.40 |
| VTR 241115C00050000 | C | Nov 15, 2024 | 50.0 | 2.20 | 2.50 |
| VTR 241115C00052500 | C | Nov 15, 2024 | 52.5 | 1.45 | 2.40 |
| VTR 241115C00055000 | C | Nov 15, 2024 | 55.0 | 0.90 | 1.95 |
| VTR 241115C00060000 | C | Nov 15, 2024 | 60.0 | 0.35 | 0.45 |
| VTR 241115C00065000 | C | Nov 15, 2024 | 65.0 | 0.00 | 2.20 |
| VTR 241115P00022500 | P | Nov 15, 2024 | 22.5 | 0.00 | 1.25 |
| VTR 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.00 | 1.25 |
| VTR 241115P00027500 | P | Nov 15, 2024 | 27.5 | 0.00 | 2.20 |
| VTR 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.05 | 0.20 |
| VTR 241115P00032500 | P | Nov 15, 2024 | 32.5 | 0.25 | 0.35 |
| VTR 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.40 | 0.50 |
| VTR 241115P00037500 | P | Nov 15, 2024 | 37.5 | 0.65 | 0.75 |
| VTR 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.40 | 1.15 |
| VTR 241115P00042500 | P | Nov 15, 2024 | 42.5 | 1.60 | 1.75 |
| VTR 241115P00045000 | P | Nov 15, 2024 | 45.0 | 2.40 | 2.55 |
| VTR 241115P00047500 | P | Nov 15, 2024 | 47.5 | 3.50 | 3.70 |
| VTR 241115P00050000 | P | Nov 15, 2024 | 50.0 | 4.90 | 5.10 |
| VTR 241115P00052500 | P | Nov 15, 2024 | 52.5 | 6.60 | 6.90 |
| VTR 241115P00055000 | P | Nov 15, 2024 | 55.0 | 8.60 | 10.80 |
| VTR 241115P00060000 | P | Nov 15, 2024 | 60.0 | 12.30 | 15.20 |
| VTR 241115P00065000 | P | Nov 15, 2024 | 65.0 | 16.50 | 20.00 |
OPRA data is delayed 15 minutes.