Tour v529
VTR
VENTAS INC REIT
$85.02 -1.59%
$83.96 (-1.25%)🌙
as of 10/01 12:48 AM
(9/29 19:08) ◀
|
Wednesday, September 30, 2026 (12:48am)
January 2026
|
▶ (10/1 18:55)
◀ 9/30 00:48 ▶

Option Volume

Detail
ℹ
Current (10/01) 76
Calls: 23 (30%)
Puts: 53 (70%)
Prior (09/29) 128
Calls: 14 (11%)
Puts: 114 (89%)
Current vs Prior -40.62%
Calls: +64.29% (Calls)
Puts: -53.51% (Puts)
Prior 7-Day Total 3,516
Calls: 1,878 (53%)
Puts: 1,638 (47%)
Prior 7-Day Average 586
Calls: 268 (53%)
Puts: 234 (47%)
Current vs Prior 7-Day Avg -87.03%
Calls: -91.43%
Puts: -77.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $20.7K
Calls: $6.0K (29%)
Puts: $14.6K (71%)
Prior (09/29) $48.7K
Calls: $11.5K (24%)
Puts: $37.1K (76%)
Current vs Prior -57.52%
Calls: -47.43%
Puts: -60.64%
Prior 7-Day Total $616.0K
Calls: $214.9K (35%)
Puts: $401.1K (65%)
Prior 7-Day Average $102.7K
Calls: $30.7K (35%)
Puts: $57.3K (65%)
Current vs Prior 7-Day Avg -79.87%
Calls: -80.30%
Puts: -74.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 2.30
Prior (09/29) 8.14
Current vs Prior -71.70%
Prior 7-Day Average 2.40
Current vs Prior 7-Day Avg -3.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 3,153
Calls: 1,647 (52%)
Puts: 1,506 (48%)
Prior (09/29) 1,979
Calls: 1,002 (51%)
Puts: 977 (49%)
Current vs Prior +59.32%
Prior 7-Day Total 9,089
Calls: 6,758 (74%)
Puts: 2,331 (26%)
Prior 7-Day Average 1,298
Calls: 1,351 (80%)
Puts: 333 (20%)
Current vs Prior 7-Day Avg +142.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.21% | 9.53%
Prior 5.41% | 9.26%
Current vs Prior +14.84% | +2.86%
Prior 7-Day Avg 5.84% | 9.42%
Current vs 7-Day Avg +6.36% | +1.09%
Prior 7-Day Eod 5.41% | 9.26%
Current vs 7-Day Eod +14.84% | +2.86%
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

Moderately bearish flow with 71% put dollar volume ($14.6K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 2.30 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 3 found (avg delta 0.79, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 164.507.10$5.8044.8%10.88--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 163.705.20$4.4533.7%10.84--
$87.50Oct 161.954.30$3.1375.1%20.6547

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 28, top 10)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Oct 160.000.55$0.28196.4%70.111.1K
$87.50Oct 160.402.15$1.27137.8%20.35--
$80.00Oct 164.507.10$5.8044.8%10.88--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Oct 160.000.50$0.25200.0%100.09--
$75.00Oct 160.000.20$0.10200.0%50.04594
$87.50Oct 161.954.30$3.1375.1%20.6547
$90.00Oct 163.705.20$4.4533.7%10.84--

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. 5 found (best R:R 0.89, avg 4.75)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$87.50Oct 16$4.53$2.97$4.5388%0.66$84.53
$87.50$92.50Oct 16$0.99$4.01$0.9935%4.05$88.49
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$87.50Oct 16$1.32$1.18$1.3284%0.89$88.68
$77.50$75.00Oct 16$0.15$2.35$0.159%15.67$77.35
$87.50$77.50Oct 16$2.88$7.12$2.8865%2.47$84.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.25, avg 0.15)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$92.50Oct 16$0.99$0.99$4.0165%0.25$88.49
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$77.50$75.00Oct 16$0.15$0.15$2.3591%0.06$77.35

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 5.18% of stock, avg 5.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Oct 16$1.27$3.13$4.40$83.10$91.905.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.62% of stock, avg 1.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$77.50Oct 16$0.28$0.25$0.53$76.97$93.03
$87.50$77.50Oct 16$1.27$0.25$1.52$75.98$89.02

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. 5 found (best net $-1.81, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$87.501:2Oct 16$3.26$4.24
$87.50$92.501:2Oct 16$0.71$4.29
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.501:2Oct 16-$1.81$0.69
$77.50$75.001:2Oct 16$0.05$2.45
$87.50$77.501:2Oct 16$2.63$7.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.47%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Oct 16$0.400.352.9%0.47%3.39%2--

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. 104 contracts (avg 325 vol/day, 104 traded recently)

VTR averages only 325 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 $80.00 01-15 call last traded $8.60 on 09/25 (now $6.80/$8.80) — try a limit near $7.80. Also watch the $87.50 02-19 call last traded $5.90 on 09/24 (now $3.50/$5.70) — try a limit near $4.60; the $90.00 11-20 call last traded $2.50 on 09/24 (now $0.70/$2.50) — try a limit near $1.60. Most tradeable put: the $85.00 01-15 put last traded $3.80 on 09/21 (now $3.30/$4.80) — try a limit near $3.80.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Oct 16$0.90$3.40$2.15$3.57 09/24$2.15–$9.65$2.15--
$85.00Nov 20$2.30$5.80$4.05$4.85 09/21$4.05–$10.40$4.05--
$85.00Jan 15$4.20$6.70$5.45$6.55 09/21$5.35–$11.50$5.45--
$85.00Feb 19$4.60$8.00$6.30$9.65 09/10$6.30–$12.30$6.30--
$87.50Oct 16$0.40$2.15$1.27$2.08 09/24$1.20–$7.55$1.27--
$87.50Nov 20$1.15$4.00$2.58$3.20 09/21$2.58–$8.35$2.58--
$87.50Jan 15$2.25$4.90$3.58$7.16 09/10$3.58–$9.80$3.58--
$87.50Feb 19$3.50$5.70$4.60$5.90 09/24$4.60–$10.45$4.6021
$87.50May 21$5.00$8.50$6.75$6.83 09/25$6.75–$7.70$6.75--
$82.50Nov 20$4.00$7.40$5.70$12.16 08/21$5.70–$12.45$5.70--
$82.50Jan 15$5.00$8.50$6.75$13.00 08/06$6.75–$13.40$6.75--
$82.50Feb 19$6.70$9.00$7.85$12.00 08/17$7.85–$14.10$7.85--
$90.00Oct 16$0.00$0.85$0.43$0.90 09/21$0.43–$5.70$0.43--
$90.00Nov 20$0.70$2.50$1.60$2.50 09/24$1.60–$6.55$1.6035
$90.00Jan 15$1.70$4.10$2.90$7.30 08/27$2.65–$8.10$2.90--
$90.00Feb 19$2.80$3.70$3.25$7.20 08/31$3.25–$8.95$3.25--
$90.00May 21$4.70$5.60$5.15$6.30 09/24$5.15–$6.25$5.15--
$80.00Oct 16$4.50$7.10$5.80$5.90 09/25$5.80–$14.25$5.80--
$80.00Nov 20$5.90$9.20$7.55$7.70 09/25$7.55–$14.70$7.55--
$80.00Jan 15$6.80$8.80$7.80$8.60 09/25$7.80–$15.50$7.80311
$80.00Feb 19$8.10$10.60$9.35$12.00 09/09$9.35–$16.10$9.35--
$80.00May 21$9.20$11.90$10.55$10.80 09/25$10.55–$12.00$10.55--
$92.50Oct 16$0.00$0.55$0.28$0.43 09/24$0.25–$4.00$0.281.1K
$92.50Nov 20$0.00$1.55$0.78$1.19 09/25$0.78–$4.85$0.78--
$92.50Jan 15$0.50$3.30$1.90$2.70 09/18$1.75–$5.95$1.90--
$92.50Feb 19$1.20$3.90$2.55$5.70 08/14$2.55–$7.60$2.55--
$77.50Nov 20$8.70$10.60$9.65$10.50 09/18$9.65–$16.90$9.65--
$77.50Feb 19$9.50$12.50$11.00$12.15 09/25$11.00–$18.25$11.00--
$77.50May 21$11.80$13.60$12.70$13.50 09/25$12.70–$13.50$12.70--
$95.00Oct 16$0.00$0.40$0.20$0.15 09/21$0.20–$2.65$0.15--
$95.00Nov 20$0.10$1.45$0.78$1.45 09/24$0.55–$3.60$0.78177
$95.00Jan 15$0.25$2.35$1.30$1.70 09/21$1.30–$5.30$1.30--
$95.00Feb 19$0.55$3.70$2.13$5.80 09/01$2.13–$5.95$2.13--
$75.00Nov 20$10.90$12.80$11.85$12.93 09/25$11.80–$19.30$11.85--
$75.00Jan 15$11.10$13.90$12.50$16.80 08/14$12.50–$19.95$12.50--
$75.00Feb 19$11.40$14.30$12.85$19.77 08/27$12.85–$20.30$12.85--
$75.00May 21$12.70$16.10$14.40$16.70 09/18$14.40–$15.60$14.40--
$97.50Oct 16$0.00$0.75$0.38$0.23 09/25$0.13–$1.58$0.23--
$97.50Nov 20$0.00$0.95$0.48$0.66 09/24$0.38–$2.70$0.48--
$97.50Jan 15$0.40$2.10$1.25$3.30 08/28$0.65–$4.10$1.25--
$97.50Feb 19$0.70$2.55$1.63$4.09 08/19$1.63–$5.10$1.63--
$97.50May 21$1.35$4.20$2.78$3.00 09/21$2.78–$3.33$2.78--
$100.00Oct 16$0.00$0.95$0.48$0.75 09/18$0.18–$1.13$0.48--
$100.00Nov 20$0.00$0.75$0.38$0.30 09/21$0.35–$1.88$0.30--
$100.00Jan 15$0.35$0.80$0.57$0.95 09/24$0.57–$3.13$0.57--
$100.00Feb 19$0.00$3.20$1.60$2.20 09/08$1.60–$3.75$1.60--
$100.00May 21$0.80$3.60$2.20$3.00 09/24$2.05–$2.63$2.20--
$70.00Nov 20$15.60$18.00$16.80$21.10 08/13$16.80–$24.10$16.80--
$70.00Feb 19$16.00$18.50$17.25$24.19 08/27$17.25–$25.10$17.25--
$105.00Oct 16$0.00$0.75$0.38$0.70 09/18$0.15–$1.08$0.38--
$105.00Jan 15$0.00$0.75$0.38$1.90 08/21$0.38–$1.95$0.38--
$105.00Feb 19$0.05$2.80$1.42$1.25 09/08$0.90–$2.40$1.25--
$105.00May 21$0.10$2.35$1.23$1.80 09/24$1.23–$1.88$1.23--
$65.00Feb 19$21.00$23.60$22.30$28.17 07/30$22.05–$29.50$22.30--
$110.00Nov 20$0.00$0.75$0.38$0.25 08/11$0.10–$1.58$0.25--
$110.00Jan 15$0.00$0.75$0.38$0.75 08/21$0.38–$1.55$0.38--
$60.00Nov 20$24.60$27.80$26.20$32.47 07/30$26.20–$33.80$26.20--
$60.00Jan 15$25.60$28.30$26.95$36.20 07/30$26.70–$34.15$26.95--
$60.00May 21$26.20$28.80$27.50$28.00 09/21$27.40–$28.75$27.50--
$115.00Jan 15$0.00$0.95$0.48$0.15 09/24$0.08–$1.30$0.15--
$115.00Feb 19$0.00$0.75$0.38$0.90 08/03$0.28–$0.60$0.38--
$50.00Jan 15$34.00$37.90$35.95$37.10 09/21$35.95–$43.70$35.95--
$125.00Feb 19$0.00$0.75$0.38$0.10 09/03$0.10–$1.13$0.10--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Oct 16$0.30$3.40$1.85$1.10 09/24$0.70–$1.85$1.10--
$85.00Nov 20$1.80$4.20$3.00$2.80 09/18$1.00–$3.00$2.80--
$85.00Jan 15$3.30$4.80$4.05$3.80 09/21$1.90–$4.05$3.80865
$85.00Feb 19$3.30$6.20$4.75$3.20 09/04$2.42–$4.75$3.30--
$87.50Oct 16$1.95$4.30$3.13$2.74 09/25$1.00–$3.13$2.7447
$87.50Nov 20$2.60$5.50$4.05$3.80 09/24$1.73–$4.05$3.80--
$87.50Jan 15$3.60$6.50$5.05$4.40 08/04$2.80–$5.05$4.40--
$87.50Feb 19$4.40$6.70$5.55$3.70 09/02$3.50–$5.65$4.40--
$82.50Oct 16$0.20$1.15$0.68$0.50 09/04$0.30–$1.65$0.50--
$82.50Jan 15$1.50$4.30$2.90$3.00 09/25$1.33–$3.38$2.90--
$82.50Feb 19$2.35$4.90$3.63$2.95 08/14$2.17–$3.75$2.95--
$82.50May 21$4.20$6.00$5.10$4.20 09/24$4.38–$5.25$4.20--
$90.00Oct 16$3.70$5.20$4.45$4.50 09/25$1.70–$4.45$4.45--
$90.00Nov 20$4.30$7.10$5.70$5.20 09/25$2.72–$5.70$5.20--
$90.00Jan 15$5.40$8.00$6.70$5.50 08/04$3.55–$6.70$5.50--
$90.00Feb 19$5.90$8.10$7.00$4.70 09/02$4.40–$7.00$5.90--
$80.00Nov 20$0.50$2.70$1.60$1.77 08/12$0.63–$1.60$1.60--
$80.00Jan 15$1.15$3.50$2.33$2.15 09/25$0.90–$2.33$2.15--
$80.00Feb 19$1.50$4.40$2.95$2.30 08/14$1.45–$3.05$2.30--
$92.50Oct 16$6.10$7.80$6.95$6.17 09/21$2.60–$6.95$6.17--
$92.50Nov 20$6.20$9.00$7.60$4.10 08/21$3.47–$7.60$6.20--
$92.50Feb 19$7.30$10.10$8.70$5.90 09/02$5.30–$8.70$7.30--
$95.00Oct 16$8.00$10.20$9.10$3.94 08/26$3.90–$9.20$8.00--
$95.00Nov 20$8.40$10.40$9.40$9.10 08/11$4.50–$9.40$9.10--
$95.00Feb 19$9.10$11.80$10.45$7.30 08/21$6.30–$10.45$9.10--
$75.00Oct 16$0.00$0.20$0.10$0.13 09/21$0.10–$1.10$0.10594
$75.00Nov 20$0.25$1.20$0.73$0.60 07/31$0.35–$1.43$0.60--
$97.50Feb 19$11.20$13.90$12.55$8.70 08/21$7.80–$12.55$11.20--
$72.50Nov 20$0.10$0.95$0.53$0.96 08/11$0.23–$1.25$0.53--
$70.00Nov 20$0.05$0.75$0.40$0.41 08/20$0.18–$0.75$0.40--
$70.00Jan 15$0.45$0.90$0.68$0.65 09/24$0.53–$0.75$0.65--
$67.50Jan 15$0.10$0.95$0.53$0.52 09/21$0.28–$1.35$0.52--
$105.00Jan 15$17.90$21.90$19.90$14.15 07/30$12.65–$19.90$17.90--
$65.00Nov 20$0.00$0.55$0.28$0.19 08/18$0.25–$1.18$0.19--
$65.00Jan 15$0.05$0.95$0.50$0.38 09/21$0.23–$1.33$0.38--
$65.00Feb 19$0.00$1.05$0.53$0.52 08/20$0.30–$1.48$0.52--
$110.00Jan 15$22.90$26.90$24.90$18.30 07/30$16.85–$24.90$22.90--
$60.00Jan 15$0.00$2.35$1.18$0.23 09/24$0.15–$1.18$0.23--
$60.00Feb 19$0.00$0.95$0.48$0.47 09/09$0.20–$1.30$0.47--
$55.00Jan 15$0.00$0.95$0.48$0.18 09/09$0.10–$1.13$0.18--
$50.00Jan 15$0.00$0.75$0.38$0.19 09/09$0.25–$1.10$0.19--

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 23
Total Puts 53
Put/Call Ratio 2.30
Net Difference -30

Prior's Put/Call Breakdown

Total Calls 14
Total Puts 114
Put/Call Ratio 8.14
Net Difference -100

Prior 7-Day Put/Call Summary

Total Calls 1,878
Total Puts 1,638
Average Put/Call Ratio 2.40
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