Tour v526
VTR
VENTAS INC REIT
$93.50 -0.35%
$92.90 (-0.64%)🌙
as of 08/26 07:15 PM
(8/25 19:14) ◀
|
Wednesday, August 26, 2026 (7:15pm)
January 2026
|
▶
◀ 8/26 19:15

Option Volume

Detail
ℹ
Current (08/26) 159
Calls: 150 (94%)
Puts: 9 (6%)
Prior (08/25) 53
Calls: 43 (81%)
Puts: 10 (19%)
Current vs Prior +200.00%
Calls: +248.84% (Calls)
Puts: -10.00% (Puts)
Prior 7-Day Total 3,900
Calls: 3,515 (90%)
Puts: 385 (10%)
Prior 7-Day Average 557
Calls: 502 (90%)
Puts: 55 (10%)
Current vs Prior 7-Day Avg -71.46%
Calls: -70.13%
Puts: -83.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $13.0K
Calls: $12.4K (95%)
Puts: $619 (5%)
Prior (08/25) $11.3K
Calls: $10.4K (92%)
Puts: $938 (8%)
Current vs Prior +15.20%
Calls: +19.64%
Puts: -34.01%
Prior 7-Day Total $707.7K
Calls: $648.6K (92%)
Puts: $59.1K (8%)
Prior 7-Day Average $101.1K
Calls: $92.7K (92%)
Puts: $8.4K (8%)
Current vs Prior 7-Day Avg -87.10%
Calls: -86.59%
Puts: -92.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.06
Prior (08/25) 0.23
Current vs Prior -74.20%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg -83.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 16
Calls: 16 (100%)
Puts: -- (0%)
Prior (08/25) 2,851
Calls: 2,793 (98%)
Puts: 58 (2%)
Current vs Prior -99.44%
Prior 7-Day Total 20,595
Calls: 18,727 (91%)
Puts: 1,868 (9%)
Prior 7-Day Average 2,942
Calls: 2,675 (91%)
Puts: 266 (9%)
Current vs Prior 7-Day Avg -99.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.07% | 8.45%
Prior 6.00% | 8.50%
Current vs Prior +1.24% | -0.65%
Prior 7-Day Avg 4.38% | 7.40%
Current vs 7-Day Avg +38.65% | +14.19%
Prior 7-Day Eod 6.00% | 8.50%
Current vs 7-Day Eod +1.24% | -0.65%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.19% | 153.36%
Calls: 58.33% | 190.05%
Puts: 14.04% | 116.67%
Prior 36.19% | 153.36%
Calls: 58.33% | 190.05%
Puts: 14.04% | 116.67%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.19% | 153.36%
Calls: 58.33% | 190.05%
Puts: 14.04% | 116.67%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($12.4K) vs puts ($619). Unusually high activity with volume up 200% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (150 calls vs 9 puts). P/C ratio dropping 74% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 0.78, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 188.509.70$9.1013.2%10.93--
$92.50Sep 182.603.40$3.0026.7%20.62--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 154, top 144)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 180.351.10$0.73102.7%1440.2515
$92.50Sep 182.603.40$3.0026.7%20.62--
$85.00Sep 188.509.70$9.1013.2%10.93--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 180.000.45$0.23195.7%50.07--
$75.00Sep 180.000.25$0.13192.3%10.03--
$90.00Sep 180.551.10$0.8366.3%10.24--

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. 3 found (best R:R 99.00, avg 35.84)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$97.50Sep 18$2.27$2.73$2.2762%1.20$94.77
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$75.00Sep 18$0.10$9.90$0.107%99.00$84.90
$90.00$85.00Sep 18$0.60$4.40$0.6024%7.33$89.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.14, avg 0.08)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Sep 18$0.60$0.60$4.4076%0.14$89.40
$85.00$75.00Sep 18$0.10$0.10$9.9093%0.01$84.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.98% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Sep 18$9.10$0.23$9.33$75.67$94.339.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.03% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$85.00Sep 18$0.73$0.23$0.96$84.04$98.46
$97.50$90.00Sep 18$0.73$0.83$1.56$88.44$99.06

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. 4 found (best net $-0.03, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$92.501:2Sep 18$3.10$4.40
$92.50$97.501:2Sep 18$1.54$3.46
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$75.001:2Sep 18-$0.03$9.97
$90.00$85.001:2Sep 18$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.37%, avg 0.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Sep 18$0.350.254.3%0.37%4.65%14415

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. 120 contracts (avg 486 vol/day, 120 traded recently)

VTR averages only 486 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 $97.50 09-18 call last traded $0.74 on 08/21 (now $0.35/$1.10) — try a limit near $0.73. Also watch the $97.50 10-16 call last traded $1.25 on 08/18 (now $0.55/$2.15) — try a limit near $1.25.
CALLS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Sep 18$2.60$3.40$3.00$3.25 08/21$0.90–$7.40$3.00--
$92.50Oct 16$3.30$4.70$4.00$3.60 08/21$2.40–$4.03$3.60--
$92.50Nov 20$3.50$6.20$4.85$4.60 08/18$2.63–$8.75$4.60--
$92.50Jan 15$4.60$7.30$5.95$7.10 08/21$3.80–$9.90$5.95--
$92.50Feb 19$6.40$8.80$7.60$5.70 08/14$4.50–$10.85$6.40--
$95.00Sep 18$1.25$1.75$1.50$1.70 08/21$0.53–$5.25$1.50--
$95.00Oct 16$2.00$3.30$2.65$1.84 08/19$1.53–$2.70$2.00--
$95.00Nov 20$2.60$4.60$3.60$4.20 08/21$1.80–$7.30$3.60--
$95.00Jan 15$4.70$5.90$5.30$4.31 08/19$2.68–$8.45$4.70--
$95.00Feb 19$4.80$7.10$5.95$4.60 08/14$3.48–$9.35$4.80--
$90.00Sep 18$4.00$6.30$5.15$4.91 08/21$1.10–$9.50$4.91--
$90.00Oct 16$4.90$6.50$5.70$5.30 08/21$4.05–$5.70$5.30--
$90.00Nov 20$5.00$8.10$6.55$6.50 08/20$3.65–$10.40$6.50--
$90.00Jan 15$7.30$8.90$8.10$5.45 08/12$4.85–$11.85$7.30--
$90.00Feb 19$8.20$9.70$8.95$8.30 08/21$5.20–$12.35$8.30--
$97.50Sep 18$0.35$1.10$0.73$0.74 08/21$0.30–$4.22$0.7315
$97.50Oct 16$0.55$2.15$1.35$1.25 08/18$0.60–$2.03$1.251
$97.50Nov 20$1.60$3.80$2.70$2.95 08/21$1.33–$5.80$2.70--
$97.50Jan 15$3.50$4.70$4.10$4.20 07/30$2.20–$7.00$4.10--
$97.50Feb 19$3.60$6.60$5.10$4.09 08/19$2.65–$7.85$4.09--
$87.50Sep 18$6.00$7.70$6.85$6.82 08/21$3.58–$11.65$6.82--
$87.50Nov 20$7.00$9.70$8.35$8.26 07/02$4.80–$12.35$8.26--
$87.50Jan 15$8.90$10.70$9.80$9.40 08/20$6.05–$13.70$9.40--
$87.50Feb 19$9.30$11.60$10.45$6.70 08/11$6.60–$14.05$9.30--
$100.00Sep 18$0.00$0.65$0.33$0.15 08/17$0.10–$2.80$0.15--
$100.00Oct 16$0.55$1.30$0.93$0.46 08/17$0.43–$1.38$0.55--
$100.00Nov 20$0.65$3.10$1.88$5.00 07/29$0.78–$4.45$1.88--
$100.00Jan 15$2.65$3.60$3.13$3.30 08/21$1.65–$6.35$3.13--
$100.00Feb 19$2.60$4.90$3.75$3.10 08/14$2.40–$6.50$3.10--
$85.00Sep 18$8.50$9.70$9.10$9.61 08/21$4.25–$13.90$9.10--
$85.00Nov 20$9.10$11.70$10.40$6.43 08/12$6.30–$14.40$9.10--
$85.00Jan 15$10.30$12.70$11.50$10.90 08/10$7.45–$15.75$10.90--
$82.50Nov 20$11.30$13.60$12.45$12.16 08/21$7.90–$16.40$12.16--
$82.50Jan 15$12.20$14.60$13.40$13.00 08/06$9.00–$17.55$13.00--
$82.50Feb 19$12.90$15.30$14.10$12.00 08/17$10.05–$18.20$12.90--
$105.00Sep 18$0.00$0.75$0.38$0.42 08/21$0.05–$1.23$0.38--
$105.00Nov 20$0.00$1.30$0.65$2.53 07/27$0.38–$2.35$0.65--
$105.00Jan 15$1.50$2.40$1.95$1.90 08/21$0.63–$3.70$1.90--
$105.00Feb 19$1.60$3.20$2.40$1.95 08/14$1.48–$4.65$1.95--
$80.00Sep 18$12.50$15.30$13.90$13.26 08/21$8.75–$18.45$13.26--
$80.00Jan 15$14.30$16.70$15.50$15.10 08/06$10.85–$20.10$15.10--
$80.00Feb 19$14.90$17.30$16.10$15.55 08/20$11.40–$20.30$15.55--
$77.50Jan 15$16.30$19.10$17.70$17.40 07/09$12.75–$22.20$17.40--
$110.00Sep 18$0.00$2.15$1.08$0.20 07/21$0.08–$1.18$0.20--
$110.00Nov 20$0.00$0.95$0.48$0.25 08/11$0.13–$1.50$0.25--
$110.00Jan 15$0.85$1.40$1.13$0.75 08/21$0.48–$2.55$0.85--
$75.00Nov 20$18.10$20.50$19.30$16.00 08/14$13.85–$23.30$18.10--
$75.00Jan 15$18.70$21.20$19.95$16.80 08/14$14.65–$24.20$18.70--
$75.00Feb 19$19.10$21.50$20.30$23.38 07/17$15.45–$24.70$20.30--
$72.50Feb 19$21.10$24.00$22.55$18.87 06/30$17.30–$27.10$21.10--
$115.00Nov 20$0.00$2.55$1.27$1.00 07/24$0.08–$1.43$1.00--
$115.00Jan 15$0.05$0.85$0.45$0.63 07/02$0.38–$1.70$0.45--
$115.00Feb 19$0.00$1.20$0.60$0.90 08/03$0.48–$2.03$0.60--
$70.00Nov 20$22.70$25.50$24.10$21.10 08/13$18.80–$28.10$22.70--
$70.00Jan 15$23.10$26.20$24.65$32.00 07/27$19.40–$29.15$24.65--
$70.00Feb 19$24.10$26.10$25.10$27.88 07/17$19.70–$29.20$25.10--
$67.50Jan 15$25.70$28.20$26.95$21.96 06/26$21.45–$31.60$25.70--
$65.00Jan 15$27.90$30.80$29.35$25.20 06/29$23.65–$33.75$27.90--
$65.00Feb 19$28.00$31.00$29.50$28.17 07/30$23.95–$34.10$28.17--
$125.00Nov 20$0.00$2.50$1.25$0.34 07/24$0.38–$1.25$0.34--
$125.00Jan 15$0.00$0.75$0.38$2.75 07/24$0.38–$1.30$0.38--
$125.00Feb 19$0.00$0.50$0.25$0.60 08/04$0.23–$1.43$0.25--
$60.00Nov 20$31.80$35.80$33.80$32.47 07/30$28.30–$37.80$32.47--
$60.00Jan 15$32.70$35.60$34.15$36.20 07/30$28.55–$38.65$34.15--
$50.00Jan 15$42.20$45.20$43.70$44.40 07/07$37.95–$48.35$43.70--
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Sep 18$0.50$2.25$1.38$2.15 08/20$1.38–$5.45$1.38--
$92.50Nov 20$2.15$4.80$3.47$4.10 08/21$2.90–$6.75$3.47--
$92.50Jan 15$4.00$5.40$4.70$4.60 07/20$3.90–$8.10$4.60--
$92.50Feb 19$4.10$6.90$5.50$6.10 08/21$4.53–$8.50$5.50--
$95.00Sep 18$2.40$2.95$2.68$7.30 08/11$2.53–$7.60$2.68--
$95.00Nov 20$3.50$5.50$4.50$9.10 08/11$3.90–$8.80$4.50--
$95.00Jan 15$4.80$6.70$5.75$5.10 07/22$5.05–$9.35$5.10--
$95.00Feb 19$5.50$7.90$6.70$7.30 08/21$5.70–$10.00$6.70--
$90.00Sep 18$0.55$1.10$0.83$0.84 08/21$0.60–$3.53$0.83--
$90.00Nov 20$2.10$3.90$3.00$4.80 07/01$2.13–$5.80$3.00--
$90.00Jan 15$3.10$4.20$3.65$5.50 08/04$3.28–$6.15$3.65--
$90.00Feb 19$3.10$5.90$4.50$4.90 08/21$3.63–$6.90$4.50--
$97.50Sep 18$3.60$5.00$4.30$5.47 08/03$2.98–$10.00$4.30--
$97.50Nov 20$4.90$7.10$6.00$4.40 07/23$4.90–$10.60$4.90--
$97.50Jan 15$6.40$8.10$7.25$6.20 07/22$6.05–$11.15$6.40--
$97.50Feb 19$6.80$8.80$7.80$8.70 08/21$6.60–$11.80$7.80--
$87.50Sep 18$0.30$0.60$0.45$0.51 08/21$0.38–$3.18$0.45--
$87.50Nov 20$0.15$3.60$1.88$3.60 07/10$1.83–$4.45$1.88--
$87.50Jan 15$2.30$3.80$3.05$4.40 08/04$2.65–$5.10$3.05--
$87.50Feb 19$2.60$5.00$3.80$4.00 08/21$2.98–$5.55$3.80--
$100.00Sep 18$5.40$7.20$6.30$8.45 07/30$4.33–$12.65$6.30--
$85.00Sep 18$0.00$0.45$0.23$0.65 08/14$0.18–$1.65$0.23--
$85.00Oct 16$0.35$1.05$0.70$1.15 08/18$0.70–$1.73$0.70--
$85.00Nov 20$0.80$3.00$1.90$2.80 07/10$1.35–$3.43$1.90--
$85.00Jan 15$1.85$3.40$2.63$3.80 08/11$2.20–$4.55$2.63--
$82.50Sep 18$0.00$0.75$0.38$0.20 08/19$0.15–$1.27$0.20--
$82.50Nov 20$0.85$1.35$1.10$2.15 07/10$0.90–$2.60$1.10--
$82.50Jan 15$1.35$2.30$1.83$1.95 08/20$1.50–$3.35$1.83--
$82.50Feb 19$1.00$4.00$2.50$2.95 08/14$2.05–$3.65$2.50--
$105.00Jan 15$11.50$13.80$12.65$14.15 07/30$10.00–$17.65$12.65--
$80.00Sep 18$0.00$0.75$0.38$0.17 08/17$0.13–$1.23$0.17--
$80.00Nov 20$0.35$1.15$0.75$1.77 08/12$0.75–$1.85$0.75--
$80.00Jan 15$0.75$1.70$1.23$1.85 08/14$1.18–$2.58$1.23--
$80.00Feb 19$0.50$3.70$2.10$2.30 08/14$1.70–$2.83$2.10--
$110.00Jan 15$15.80$17.90$16.85$18.30 07/30$13.60–$22.50$16.85--
$75.00Sep 18$0.00$0.25$0.13$0.20 08/21$0.08–$1.13$0.13--
$75.00Nov 20$0.20$0.75$0.48$0.60 07/31$0.45–$1.63$0.48--
$75.00Jan 15$0.65$1.25$0.95$0.60 07/17$0.88–$1.75$0.65--
$75.00Feb 19$0.50$3.30$1.90$1.25 07/16$1.13–$2.10$1.25--
$72.50Nov 20$0.00$0.75$0.38$0.96 08/11$0.25–$1.40$0.38--
$72.50Jan 15$0.20$1.00$0.60$1.31 06/26$0.60–$1.68$0.60--
$72.50Feb 19$0.30$1.30$0.80$1.30 07/10$0.80–$1.93$0.80--
$70.00Nov 20$0.00$0.75$0.38$0.41 08/20$0.23–$1.48$0.38--
$70.00Jan 15$0.35$0.80$0.57$0.65 08/03$0.57–$1.10$0.57--
$70.00Feb 19$0.30$1.20$0.75$1.51 07/27$0.57–$1.73$0.75--
$65.00Nov 20$0.00$2.30$1.15$0.19 08/18$0.15–$1.40$0.19--
$65.00Jan 15$0.00$0.75$0.38$0.42 08/18$0.33–$1.33$0.38--
$65.00Feb 19$0.05$0.80$0.43$0.52 08/20$0.43–$1.38$0.43--
$60.00Nov 20$0.00$2.60$1.30$0.24 07/02$0.10–$1.30$0.24--
$60.00Jan 15$0.00$0.75$0.38$0.25 08/18$0.25–$1.20$0.25--
$60.00Feb 19$0.00$0.75$0.38$0.47 08/20$0.35–$1.33$0.38--
$55.00Jan 15$0.00$2.20$1.10$0.17 08/20$0.18–$1.20$0.17--
$52.50Jan 15$0.00$2.20$1.10$0.25 07/02$0.38–$1.18$0.25--
$50.00Jan 15$0.00$2.15$1.08$0.15 07/24$0.38–$1.15$0.15--
$47.50Jan 15$0.00$2.15$1.08$0.40 06/24$0.38–$1.13$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 150
Total Puts 9
Put/Call Ratio 0.06
Net Difference 141

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 10
Put/Call Ratio 0.23
Net Difference 33

Prior 7-Day Put/Call Summary

Total Calls 3,515
Total Puts 385
Average Put/Call Ratio 0.37
Ratio Trend Falling

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