Tour v325
VTR
VENTAS INC REIT
$92.06 +1.54%
$92.50 (+0.48%)🌙
as of 07/13 07:12 PM
7/13 19:12

Option Volume

Detail
Current (07/13) 44
Calls: 28 (64%)
Puts: 16 (36%)
Prior (07/10) 77
Calls: 61 (79%)
Puts: 16 (21%)
Current vs Prior -42.86%
Calls: -54.10% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 2,601
Calls: 2,098 (81%)
Puts: 503 (19%)
Prior 7-Day Average 371
Calls: 299 (81%)
Puts: 71 (19%)
Current vs Prior 7-Day Avg -88.16%
Calls: -90.66%
Puts: -77.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13) $9.8K
Calls: $4.6K (48%)
Puts: $5.1K (52%)
Prior (07/10) $25.4K
Calls: $19.9K (78%)
Puts: $5.5K (22%)
Current vs Prior -61.61%
Calls: -76.68%
Puts: -7.45%
Prior 7-Day Total $852.7K
Calls: $731.3K (86%)
Puts: $121.4K (14%)
Prior 7-Day Average $121.8K
Calls: $104.5K (86%)
Puts: $17.3K (14%)
Current vs Prior 7-Day Avg -91.99%
Calls: -95.56%
Puts: -70.49%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13) 0.57
Prior (07/10) 0.26
Current vs Prior +117.86%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +9.93%
Sentiment BULLISH

Open Interest

Detail
Current (07/13) 1,013
Calls: 1,013 (100%)
Puts: -- (0%)
Prior (07/10) 2,910
Calls: 2,698 (93%)
Puts: 212 (7%)
Current vs Prior -65.19%
Prior 7-Day Total 19,824
Calls: 18,272 (92%)
Puts: 1,552 (8%)
Prior 7-Day Average 2,832
Calls: 2,610 (92%)
Puts: 221 (8%)
Current vs Prior 7-Day Avg -64.23%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.05% | 8.09%4.05% | 8.09%
Prior 3.71% | 7.67%3.71% | 7.67%
Current vs Prior +9.32% | +5.56%+9.32% | +5.56%
Prior 7-Day Avg 4.54% | 8.57%4.16% | 8.32%
Current vs 7-Day Avg -10.79% | -5.52%-2.52% | -2.76%
Prior 7-Day Eod 3.71% | 7.67%3.71% | 7.67%
Current vs 7-Day Eod +9.32% | +5.56%+9.32% | +5.56%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 15.77% | 17.59%
Calls: 10.81% | 12.24%
Puts: 20.74% | 22.95%
Prior 15.77% | 17.59%
Calls: 10.81% | 12.24%
Puts: 20.74% | 22.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.77% | 17.59%
Calls: 10.81% | 12.24%
Puts: 20.74% | 22.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 118% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.60, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.503.70$2.6084.6%100.70502
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 212.603.80$3.2037.5%160.51--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 44, top 16)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.500.90$0.7057.1%120.42215
$90.00Jul 171.503.70$2.6084.6%100.70502
$95.00Aug 211.502.05$1.7830.9%50.36296
$92.50Aug 212.703.40$3.0523.0%10.49--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 212.603.80$3.2037.5%160.51--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 0.97, avg 0.97)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$1.27$1.23$1.270.97$93.77
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 3.17, avg 2.10)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Jul 17$1.90$1.90$0.603.17$91.90
$92.50$95.00Aug 21$1.27$1.27$1.231.03$93.77
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.35, cheapest $2.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Jul 17Aug 21$2.3523.9%27.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.79% of stock, avg 6.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$3.05$3.20$6.25$86.25$98.756.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.51, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Aug 21-$0.51$1.99
$90.00$92.501:2Jul 17$1.20$1.30
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.93%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$2.700.490.5%2.93%3.41%1--
$95.00Aug 21$1.500.363.2%1.63%4.82%5296
$92.50Jul 17$0.500.420.5%0.54%1.02%12215

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 128 contracts (avg 466 vol/day, 128 traded recently)

VTR averages only 466 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $95.00 08-21 call last traded $2.00 on 07/09 (now $1.50/$2.05) — try a limit near $1.78. Also watch the $92.50 07-17 call last traded $0.21 on 07/10 (now $0.50/$0.90) — try a limit near $0.50; the $90.00 07-17 call last traded $1.13 on 07/10 (now $1.50/$3.70) — try a limit near $1.50.
CALLS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$0.50$0.90$0.70$0.21 07/10$0.05–$2.30$0.50215
$92.50Aug 21$2.70$3.40$3.05$3.60 07/02$0.55–$4.35$3.05--
$92.50Nov 20$3.90$6.60$5.25$6.23 07/07$1.78–$6.55$5.25--
$92.50Jan 15$5.00$7.80$6.40$4.30 06/26$2.35–$7.40$5.00--
$92.50Feb 19$5.70$8.60$7.15$7.25 07/06$4.55–$8.65$7.15--
$90.00Jul 17$1.50$3.70$2.60$1.13 07/10$0.13–$4.35$1.50502
$90.00Aug 21$3.30$5.20$4.25$3.39 07/10$0.85–$6.00$3.39--
$90.00Nov 20$5.40$8.00$6.70$6.55 07/02$2.33–$7.90$6.55--
$90.00Jan 15$6.40$9.20$7.80$6.61 07/01$2.98–$8.75$6.61--
$95.00Jul 17$0.00$0.25$0.13$0.38 07/10$0.05–$0.73$0.13--
$95.00Aug 21$1.50$2.05$1.78$2.00 07/09$0.40–$2.95$1.78296
$95.00Nov 20$2.60$5.50$4.05$5.30 07/07$1.25–$5.25$4.05--
$95.00Jan 15$3.60$6.60$5.10$3.80 06/26$1.58–$6.00$3.80--
$95.00Feb 19$4.50$7.50$6.00$2.00 06/18$2.25–$6.75$4.50--
$87.50Jul 17$2.75$5.10$3.93$2.87 07/10$0.35–$6.70$2.87--
$87.50Aug 21$5.30$6.90$6.10$5.00 07/10$1.25–$8.35$5.30--
$87.50Nov 20$7.20$9.40$8.30$8.26 07/02$3.05–$9.70$8.26--
$87.50Jan 15$8.00$10.50$9.25$8.10 07/01$3.80–$10.40$8.10--
$97.50Jul 17$0.00$0.75$0.38$0.08 06/17$0.05–$1.10$0.08--
$97.50Aug 21$0.00$3.00$1.50$1.00 07/09$0.30–$1.83$1.00--
$97.50Nov 20$1.55$4.40$2.98$3.57 07/07$0.98–$4.10$2.98--
$97.50Jan 15$2.55$5.60$4.07$2.85 06/26$1.53–$4.85$2.85--
$85.00Jul 17$5.20$7.80$6.50$5.30 07/10$0.77–$8.75$5.30--
$85.00Aug 21$7.10$9.10$8.10$10.17 07/07$2.10–$10.20$8.10--
$85.00Nov 20$9.00$11.20$10.10$11.05 07/07$3.80–$12.00$10.10--
$85.00Jan 15$9.60$12.00$10.80$10.60 07/02$4.85–$12.25$10.60--
$100.00Jul 17$0.00$1.50$0.75$0.05 07/02$0.08–$0.75$0.05--
$100.00Aug 21$0.00$1.25$0.63$0.97 07/07$0.33–$1.20$0.63--
$100.00Nov 20$0.80$3.50$2.15$2.93 07/07$0.70–$2.75$2.15--
$100.00Jan 15$1.90$4.30$3.10$3.54 07/02$1.20–$3.43$3.10--
$100.00Feb 19$2.60$5.50$4.05$2.41 06/26$1.83–$4.25$2.60--
$82.50Jul 17$7.70$10.30$9.00$8.80 07/10$1.60–$11.20$8.80--
$82.50Aug 21$9.30$11.60$10.45$3.48 06/22$3.40–$12.30$9.30--
$82.50Nov 20$10.90$13.10$12.00$13.65 07/07$4.70–$13.35$12.00--
$82.50Jan 15$11.50$14.00$12.75$10.50 06/29$6.20–$14.20$11.50--
$80.00Jul 17$11.00$13.50$12.25$8.65 06/29$3.03–$13.80$11.00--
$80.00Aug 21$11.60$13.60$12.60$13.00 07/06$4.50–$14.75$12.60--
$80.00Nov 20$12.40$15.00$13.70$6.46 06/18$6.30–$16.05$12.40--
$80.00Jan 15$13.40$16.00$14.70$15.50 07/08$7.40–$16.70$14.70--
$80.00Feb 19$13.70$16.60$15.15$15.65 07/09$7.70–$16.75$15.15--
$105.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.13–$1.08$0.15--
$105.00Nov 20$0.05$3.30$1.67$0.60 07/01$0.33–$1.67$0.60--
$105.00Jan 15$0.35$3.80$2.07$2.47 07/07$0.80–$2.20$2.07--
$105.00Feb 19$1.00$4.20$2.60$1.93 06/29$1.28–$2.65$1.93--
$77.50Jul 17$13.50$15.20$14.35$3.50 06/08$4.95–$16.25$13.50--
$77.50Aug 21$14.00$15.90$14.95$5.00 06/08$6.20–$17.25$14.00--
$77.50Nov 20$14.50$17.20$15.85$9.49 06/15$7.75–$17.95$14.50--
$77.50Jan 15$15.40$18.30$16.85$17.40 07/09$8.85–$18.50$16.85--
$75.00Jul 17$15.20$17.90$16.55$13.55 06/29$7.10–$18.75$15.20--
$75.00Aug 21$16.40$18.90$17.65$10.67 06/11$8.10–$19.75$16.40--
$75.00Nov 20$16.80$19.50$18.15$12.17 06/11$9.50–$20.10$16.80--
$75.00Jan 15$17.50$20.30$18.90$17.00 06/30$10.50–$20.95$17.50--
$110.00Nov 20$0.00$2.70$1.35$0.70 07/06$0.18–$1.35$0.70--
$72.50Jan 15$19.80$22.70$21.25$13.95 06/15$12.25–$22.85$19.80--
$72.50Feb 19$20.10$23.00$21.55$18.87 06/30$13.10–$23.35$20.10--
$70.00Jul 17$20.20$22.90$21.55$18.75 06/29$11.85–$23.75$20.20--
$70.00Aug 21$21.30$23.50$22.40$12.57 06/22$12.30–$24.50$21.30--
$70.00Nov 20$21.50$24.20$22.85$13.77 06/22$13.50–$24.95$21.50--
$70.00Jan 15$22.00$25.00$23.50$20.77 06/30$14.15–$25.15$22.00--
$115.00Aug 21$0.00$2.15$1.08$0.15 07/10$0.08–$1.08$0.15--
$115.00Jan 15$0.00$2.75$1.38$0.63 07/02$0.33–$1.38$0.63--
$67.50Jan 15$24.30$27.40$25.85$21.96 06/26$16.45–$27.60$24.30--
$65.00Aug 21$26.30$28.80$27.55$23.31 06/26$17.10–$29.45$26.30--
$65.00Jan 15$26.60$29.50$28.05$25.20 06/29$18.40–$29.90$26.60--
$62.50Jan 15$29.00$31.90$30.45$22.85 06/10$20.45–$32.15$29.00--
$60.00Jan 15$31.30$34.40$32.85$25.05 06/10$22.90–$34.70$31.30--
$57.50Jan 15$33.70$36.50$35.10$23.25 06/08$25.10–$37.20$33.70--
$55.00Jan 15$36.10$39.00$37.55$27.80 06/09$27.50–$39.45$36.10--
$55.00Feb 19$36.20$39.00$37.60$30.60 06/23$27.95–$39.75$36.20--
$52.50Jan 15$38.70$41.90$40.30$27.50 06/08$29.45–$42.10$38.70--
$50.00Nov 20$41.30$44.10$42.70$28.80 06/04$31.90–$44.65$41.30--
$50.00Jan 15$41.50$44.10$42.80$44.40 07/07$32.20–$44.65$42.80--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$0.85$1.40$1.13$0.62 07/08$0.38–$11.05$0.85--
$92.50Aug 21$2.60$3.80$3.20$2.85 07/08$2.13–$11.45$2.85--
$92.50Jan 15$4.50$7.20$5.85$5.59 07/07$4.60–$12.55$5.59--
$90.00Jul 17$0.05$1.55$0.80$0.95 07/10$0.33–$8.60$0.80--
$90.00Aug 21$1.75$3.70$2.73$2.12 07/10$1.48–$9.05$2.12--
$90.00Nov 20$3.00$5.40$4.20$4.80 07/01$3.35–$10.25$4.20--
$95.00Jul 17$2.40$4.20$3.30$2.40 07/08$1.50–$13.80$2.40--
$95.00Aug 21$3.70$5.50$4.60$5.70 07/10$3.25–$13.85$4.60--
$95.00Nov 20$5.10$7.70$6.40$8.10 07/01$5.40–$14.20$6.40--
$87.50Jul 17$0.00$0.70$0.35$1.00 06/30$0.18–$6.25$0.35--
$87.50Aug 21$0.85$3.20$2.03$1.37 07/10$1.10–$7.15$1.37--
$87.50Nov 20$2.10$4.50$3.30$3.60 07/10$2.93–$8.35$3.30--
$87.50Jan 15$2.55$5.10$3.83$7.10 05/29$3.53–$9.10$3.83--
$97.50Jul 17$4.80$7.40$6.10$5.23 07/06$3.68–$16.30$5.23--
$97.50Aug 21$5.20$7.90$6.55$5.60 07/08$4.55–$16.35$5.60--
$85.00Jul 17$0.00$1.75$0.88$0.48 07/06$0.30–$4.30$0.48--
$85.00Aug 21$0.00$1.30$0.65$1.85 06/30$0.65–$5.30$0.65--
$85.00Nov 20$1.40$3.90$2.65$2.80 07/10$2.25–$6.75$2.65--
$85.00Jan 15$1.75$4.40$3.08$3.11 07/07$2.53–$7.65$3.08--
$82.50Jul 17$0.00$2.15$1.08$0.38 06/26$0.13–$2.65$0.38--
$82.50Aug 21$0.00$2.75$1.38$4.70 06/02$0.65–$4.35$1.38--
$82.50Nov 20$0.70$3.40$2.05$2.15 07/10$1.78–$5.20$2.05--
$80.00Jul 17$0.00$0.30$0.15$0.25 07/09$0.15–$1.53$0.15--
$80.00Aug 21$0.00$2.50$1.25$0.51 07/10$0.43–$2.68$0.51--
$80.00Nov 20$0.20$2.95$1.58$2.00 07/07$1.33–$4.05$1.58--
$80.00Jan 15$0.75$2.95$1.85$2.50 06/30$1.85–$4.80$1.85--
$105.00Jan 15$12.80$15.10$13.95$26.90 06/04$12.30–$23.70$13.95--
$77.50Jul 17$0.00$0.20$0.10$0.01 07/01$0.10–$0.88$0.01--
$77.50Aug 21$0.00$2.35$1.18$0.55 06/29$0.38–$1.83$0.55--
$77.50Nov 20$0.65$1.65$1.15$3.30 06/01$1.00–$3.28$1.15--
$75.00Jul 17$0.00$2.15$1.08$0.46 07/06$0.18–$1.08$0.46--
$75.00Aug 21$0.00$0.75$0.38$1.27 07/06$0.33–$1.33$0.38--
$75.00Nov 20$0.05$1.40$0.73$4.00 06/04$0.73–$2.58$0.73--
$75.00Jan 15$0.90$1.50$1.20$4.40 06/04$1.13–$3.43$1.20--
$110.00Jan 15$17.30$19.50$18.40$28.10 06/09$16.15–$28.90$18.40--
$72.50Jul 17$0.00$1.75$0.88$0.81 06/03$0.08–$1.20$0.81--
$72.50Aug 21$0.00$0.80$0.40$1.50 06/03$0.38–$1.23$0.40--
$72.50Jan 15$0.20$1.80$1.00$1.31 06/26$0.88–$2.88$1.00--
$72.50Feb 19$0.05$3.30$1.67$1.30 07/10$0.98–$2.88$1.30--
$70.00Jul 17$0.00$2.15$1.08$0.12 07/10$0.05–$1.08$0.12--
$70.00Aug 21$0.00$0.80$0.40$0.93 06/04$0.38–$1.43$0.40--
$70.00Nov 20$0.00$2.60$1.30$2.05 06/02$0.53–$1.58$1.30--
$70.00Jan 15$0.50$1.15$0.83$0.60 07/07$0.70–$2.25$0.60--
$67.50Aug 21$0.00$0.75$0.38$0.10 07/07$0.05–$1.30$0.10--
$67.50Jan 15$0.20$2.80$1.50$2.17 06/08$0.53–$1.68$1.50--
$65.00Jul 17$0.00$2.15$1.08$0.28 06/23$0.20–$1.08$0.28--
$65.00Aug 21$0.00$0.75$0.38$0.15 07/09$0.08–$0.68$0.15--
$65.00Nov 20$0.00$2.35$1.18$1.15 06/01$0.33–$1.25$1.15--
$60.00Aug 21$0.00$2.15$1.08$0.34 06/03$0.38–$1.08$0.34--
$60.00Nov 20$0.00$2.25$1.13$0.24 07/02$0.20–$1.27$0.24--
$60.00Jan 15$0.00$1.75$0.88$0.47 07/07$0.35–$1.10$0.47--
$125.00Jan 15$31.50$34.90$33.20$36.64 05/19$30.85–$43.90$33.20--
$57.50Jan 15$0.00$2.35$1.18$0.70 06/04$0.23–$1.35$0.70--
$52.50Jan 15$0.00$2.25$1.13$0.25 07/02$0.15–$1.30$0.25--
$50.00Jan 15$0.00$2.20$1.10$0.20 07/02$0.13–$1.20$0.20--
$47.50Jan 15$0.00$0.95$0.48$0.40 06/24$0.23–$1.18$0.40--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 28
Total Puts 16
Put/Call Ratio 0.57
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 16
Put/Call Ratio 0.26
Net Difference 45

Prior 7-Day Put/Call Summary

Total Calls 2,098
Total Puts 503
Average Put/Call Ratio 0.52
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All