Tour v381
VTR
VENTAS INC REIT
$97.62 +1.42%
$98.00 (+0.39%)🌙
as of 07/21 07:14 PM
(7/20 19:16) ◀
|
Tuesday, July 21, 2026 (7:14pm)
January 2026
|
▶ (7/22 21:21)
◀ 7/21 19:14 ▶

Option Volume

Detail
ℹ
Current (07/21) 508
Calls: 418 (82%)
Puts: 90 (18%)
Prior (07/20) 122
Calls: 31 (25%)
Puts: 91 (75%)
Current vs Prior +316.39%
Calls: +1248.39% (Calls)
Puts: -1.10% (Puts)
Prior 7-Day Total 4,010
Calls: 3,830 (96%)
Puts: 180 (4%)
Prior 7-Day Average 572
Calls: 547 (96%)
Puts: 25 (4%)
Current vs Prior 7-Day Avg -11.32%
Calls: -23.60%
Puts: +250.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $134.8K
Calls: $88.5K (66%)
Puts: $46.3K (34%)
Prior (07/20) $40.0K
Calls: $12.8K (32%)
Puts: $27.2K (68%)
Current vs Prior +236.67%
Calls: +589.73%
Puts: +70.04%
Prior 7-Day Total $2.30M
Calls: $2.25M (98%)
Puts: $45.5K (2%)
Prior 7-Day Average $328.1K
Calls: $321.6K (98%)
Puts: $6.5K (2%)
Current vs Prior 7-Day Avg -58.92%
Calls: -72.47%
Puts: +611.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.22
Prior (07/20) 2.94
Current vs Prior -92.67%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -61.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 896
Calls: 880 (98%)
Puts: 16 (2%)
Prior (07/20) 252
Calls: 250 (99%)
Puts: 2 (1%)
Current vs Prior +255.56%
Prior 7-Day Total 13,730
Calls: 13,516 (98%)
Puts: 214 (2%)
Prior 7-Day Average 1,961
Calls: 1,930 (95%)
Puts: 107 (5%)
Current vs Prior 7-Day Avg -54.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.68% | 9.22%
Prior 6.96% | 8.88%
Current vs Prior +10.37% | +3.79%
Prior 7-Day Avg 4.74% | 8.15%
Current vs 7-Day Avg +61.99% | +13.14%
Prior 7-Day Eod 6.96% | 8.88%
Current vs 7-Day Eod +10.37% | +3.79%
Sentiment BEARISH

Relative Spread

Detail
ℹ
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

Moderately bullish flow with 66% call dollar volume ($88.5K). Massive premium surge with dollar volume up 237% vs prior. Unusually high activity with volume up 316% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (418 calls vs 90 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 213.003.30$3.159.5%60.5130
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2111.5014.20$12.8521.0%20.90259
$90.00Aug 217.809.40$8.6018.6%30.81--
$92.50Aug 215.007.30$6.1537.4%10.78--
$95.00Aug 213.505.00$4.2535.3%20.63329
$97.50Aug 213.003.30$3.159.5%60.5130
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 25, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.452.10$1.7836.5%90.37238
$97.50Aug 213.003.30$3.159.5%60.5130
$90.00Aug 217.809.40$8.6018.6%30.81--
$85.00Aug 2111.5014.20$12.8521.0%20.90259
$95.00Aug 213.505.00$4.2535.3%20.63329
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 211.053.50$2.28107.5%20.3715

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. 2 found (best R:R 1.27, avg 1.04)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Aug 21$1.10$1.40$1.101.27$96.10
$97.50$100.00Aug 21$1.37$1.13$1.370.82$98.87
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 5.67, avg 2.71)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.25$4.25$0.755.67$89.25
$92.50$95.00Aug 21$1.90$1.90$0.603.17$94.40
$97.50$100.00Aug 21$1.37$1.37$1.131.21$98.87
$95.00$97.50Aug 21$1.10$1.10$1.400.79$96.10
BULL PUT (0)
No bull put found

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 6.69% of stock, avg 6.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$4.25$2.28$6.53$88.47$101.536.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 4.16% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$95.00Aug 21$1.78$2.28$4.06$90.94$104.06

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. 2 found (best R:R 3.55, cheapest $0.55)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.55$1.953.55
$92.50$95.00$97.50Aug 21$0.80$1.702.12
PUTS (0)
No puts found

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 $-0.41, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Aug 21-$0.41$2.09
$85.00$90.001:2Aug 21-$4.35$0.65
$95.00$97.501:2Aug 21-$2.05$0.45
$92.50$95.001:2Aug 21-$2.35$0.15
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. 1 found (best yield 1.49%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$1.450.372.4%1.49%3.92%9238

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. 114 contracts (avg 513 vol/day, 113 traded recently)

VTR averages only 513 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 08-21 call last traded $2.20 on 07/17 (now $3.00/$3.30) — try a limit near $3.00. Also watch the $85.00 08-21 call last traded $12.46 on 07/17 (now $11.50/$14.20) — try a limit near $12.46; the $100.00 11-20 call last traded $4.20 on 07/17 (now $3.80/$4.90) — try a limit near $4.20. Most tradeable put: the $95.00 08-21 put last traded $5.70 on 07/10 (now $1.05/$3.50) — try a limit near $2.28.
CALLS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Aug 21$3.00$3.30$3.15$2.20 07/17$0.38–$3.15$3.0030
$97.50Sep 18$3.70$4.90$4.30$2.21 07/17$2.42–$4.30$3.70--
$97.50Nov 20$5.00$6.70$5.85$3.57 07/07$1.20–$5.85$5.00--
$97.50Jan 15$5.20$7.80$6.50$4.20 07/16$1.90–$6.50$5.20--
$100.00Aug 21$1.45$2.10$1.78$1.28 07/17$0.33–$1.78$1.45238
$100.00Sep 18$2.00$4.30$3.15$2.20 07/17$1.63–$3.15$2.205
$100.00Nov 20$3.80$4.90$4.35$4.20 07/17$0.83–$4.35$4.2017
$100.00Jan 15$5.50$7.20$6.35$4.70 07/17$1.50–$6.35$5.50--
$100.00Feb 19$5.00$7.80$6.40$2.41 06/26$2.23–$6.40$5.00--
$95.00Aug 21$3.50$5.00$4.25$4.34 07/17$0.48–$4.25$4.25329
$95.00Nov 20$5.50$8.20$6.85$6.30 07/17$1.70–$6.85$6.30--
$95.00Jan 15$7.00$9.30$8.15$7.27 07/17$2.45–$8.15$7.27--
$95.00Feb 19$7.50$11.00$9.25$2.00 06/18$2.75–$9.25$7.50--
$92.50Aug 21$5.00$7.30$6.15$5.30 07/17$0.88–$6.15$5.30--
$92.50Sep 18$5.80$7.90$6.85$4.73 07/16$5.65–$6.85$5.80--
$92.50Nov 20$7.20$9.50$8.35$7.91 07/17$2.20–$8.35$7.91--
$92.50Jan 15$8.50$11.00$9.75$8.88 07/17$3.30–$9.75$8.88--
$92.50Feb 19$9.00$11.60$10.30$7.25 07/06$4.55–$10.30$9.00--
$105.00Aug 21$0.00$1.35$0.68$0.25 07/16$0.38–$1.15$0.25--
$105.00Nov 20$1.65$2.95$2.30$1.65 07/14$0.33–$2.30$1.65--
$105.00Jan 15$2.60$4.80$3.70$0.65 07/15$1.08–$3.70$2.60--
$105.00Feb 19$2.95$5.70$4.33$1.93 06/29$1.28–$4.33$2.95--
$90.00Aug 21$7.80$9.40$8.60$7.15 07/17$1.15–$8.60$7.80--
$90.00Nov 20$8.90$11.60$10.25$8.80 07/16$3.10–$10.25$8.90--
$90.00Jan 15$9.80$13.00$11.40$9.80 07/16$3.95–$11.40$9.80--
$87.50Aug 21$9.20$11.60$10.40$9.50 07/17$2.38–$10.40$9.50--
$87.50Nov 20$10.90$13.80$12.35$8.26 07/02$4.05–$12.35$10.90--
$87.50Jan 15$12.60$14.20$13.40$12.22 07/17$5.15–$13.40$12.60--
$87.50Feb 19$12.30$15.40$13.85$13.30 07/17$5.50–$13.85$13.30--
$110.00Nov 20$0.95$1.35$1.15$1.22 07/16$0.18–$1.50$1.152
$85.00Aug 21$11.50$14.20$12.85$12.46 07/17$3.05–$12.85$12.46259
$85.00Nov 20$12.90$15.80$14.35$11.05 07/07$5.15–$14.35$12.90--
$85.00Jan 15$14.40$16.70$15.55$15.00 07/17$6.20–$15.55$15.00--
$82.50Aug 21$13.80$16.60$15.20$3.48 06/22$5.05–$15.20$13.80--
$82.50Nov 20$14.90$17.70$16.30$13.65 07/07$6.55–$16.30$14.90--
$82.50Jan 15$15.90$18.80$17.35$10.50 06/29$7.70–$17.35$15.90--
$115.00Aug 21$0.00$0.75$0.38$0.15 07/10$0.08–$1.08$0.15--
$115.00Jan 15$0.05$3.10$1.58$0.63 07/02$0.33–$1.58$0.63--
$80.00Aug 21$15.80$18.70$17.25$16.95 07/17$6.90–$17.25$16.95--
$80.00Nov 20$16.80$20.00$18.40$6.46 06/18$8.20–$18.40$16.80--
$80.00Jan 15$18.00$20.90$19.45$15.35 07/14$9.35–$19.45$18.00--
$80.00Feb 19$18.20$21.40$19.80$15.65 07/09$9.60–$19.80$18.20--
$77.50Aug 21$18.20$21.10$19.65$5.00 06/08$8.65–$19.65$18.20--
$77.50Nov 20$19.20$22.40$20.80$9.49 06/15$10.15–$20.80$19.20--
$77.50Jan 15$20.20$23.10$21.65$17.40 07/09$10.90–$21.65$20.20--
$75.00Aug 21$20.60$24.30$22.45$10.67 06/11$10.60–$22.45$20.60--
$75.00Nov 20$21.40$24.60$23.00$12.17 06/11$12.20–$23.00$21.40--
$75.00Jan 15$22.50$25.40$23.95$17.00 06/30$12.80–$23.95$22.50--
$75.00Feb 19$22.60$25.70$24.15$23.38 07/17$13.35–$24.15$23.38--
$72.50Jan 15$24.80$27.70$26.25$13.95 06/15$14.70–$26.25$24.80--
$72.50Feb 19$24.90$28.00$26.45$18.87 06/30$15.05–$26.45$24.90--
$70.00Aug 21$26.00$29.10$27.55$12.57 06/22$15.15–$27.55$26.00--
$70.00Nov 20$26.20$29.40$27.80$13.77 06/22$16.10–$27.80$26.20--
$70.00Jan 15$27.10$30.10$28.60$20.77 06/30$16.60–$28.60$27.10--
$70.00Feb 19$27.20$30.30$28.75$27.88 07/17$17.15–$28.75$27.88--
$67.50Jan 15$29.40$32.40$30.90$21.96 06/26$18.85–$30.90$29.40--
$65.00Aug 21$31.00$34.10$32.55$23.31 06/26$20.25–$32.55$31.00--
$65.00Jan 15$31.80$34.80$33.30$25.20 06/29$21.05–$33.30$31.80--
$62.50Jan 15$34.10$37.20$35.65$22.85 06/10$23.30–$35.65$34.10--
$60.00Jan 15$36.50$39.50$38.00$25.05 06/10$25.65–$38.00$36.50--
$57.50Jan 15$39.00$42.40$40.70$23.25 06/08$28.05–$40.70$39.00--
$55.00Jan 15$41.50$44.80$43.15$27.80 06/09$30.30–$43.15$41.50--
$55.00Feb 19$41.30$45.30$43.30$30.60 06/23$30.80–$43.30$41.30--
$52.50Jan 15$43.70$47.20$45.45$27.50 06/08$32.75–$45.45$43.70--
$50.00Nov 20$45.80$49.40$47.60$28.80 06/04$35.45–$47.60$45.80--
$50.00Jan 15$46.10$50.00$48.05$44.40 07/07$35.15–$48.05$46.10--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Aug 21$2.45$3.40$2.93$5.60 07/08$2.93–$13.25$2.93--
$95.00Aug 21$1.05$3.50$2.28$5.70 07/10$1.95–$10.70$2.2815
$95.00Sep 18$1.20$3.40$2.30$3.00 07/16$2.30–$3.00$2.30--
$95.00Nov 20$3.10$4.60$3.85$8.10 07/01$3.85–$11.10$3.85--
$95.00Jan 15$4.50$5.60$5.05--$5.05–$5.05—$4.501
$92.50Aug 21$0.40$1.50$0.95$1.85 07/16$0.95–$8.50$0.95--
$92.50Sep 18$1.10$2.65$1.88$2.40 07/16$1.85–$2.13$1.88--
$92.50Jan 15$2.70$5.50$4.10$5.59 07/07$4.10–$10.15$4.10--
$105.00Jan 15$9.40$11.70$10.55$26.90 06/04$10.55–$20.75$10.55--
$90.00Aug 21$0.45$1.65$1.05$1.85 07/16$0.80–$6.05$1.05--
$90.00Nov 20$1.30$2.90$2.10$4.80 07/01$2.10–$8.05$2.10--
$90.00Feb 19$2.60$5.30$3.95$3.99 07/17$3.95–$9.05$3.95--
$87.50Aug 21$0.00$2.80$1.40$1.37 07/10$0.55–$4.40$1.37--
$87.50Nov 20$1.10$2.30$1.70$3.60 07/10$1.70–$6.45$1.70--
$87.50Jan 15$1.75$4.20$2.98$7.10 05/29$2.78–$7.00$2.98--
$110.00Jan 15$12.60$15.20$13.90$28.10 06/09$13.90–$25.60$13.90--
$85.00Aug 21$0.00$1.05$0.53$1.85 06/30$0.45–$3.20$0.53--
$85.00Nov 20$0.90$1.75$1.33$2.80 07/10$1.33–$4.50$1.33--
$85.00Jan 15$1.15$3.90$2.53$3.11 07/07$2.35–$5.55$2.53--
$82.50Aug 21$0.00$0.95$0.48$4.70 06/02$0.38–$2.45$0.48--
$82.50Nov 20$0.60$1.45$1.02$2.15 07/10$1.02–$3.25$1.02--
$82.50Jan 15$0.65$3.70$2.18$2.40 07/16$2.05–$4.50$2.18--
$80.00Aug 21$0.00$0.95$0.48$0.51 07/10$0.38–$1.63$0.48--
$80.00Nov 20$0.00$1.20$0.60$2.00 07/07$0.60–$2.68$0.60--
$80.00Jan 15$0.30$3.10$1.70$1.45 07/17$1.65–$3.30$1.45--
$77.50Aug 21$0.00$0.75$0.38$0.55 06/29$0.38–$1.25$0.38--
$77.50Nov 20$0.00$1.05$0.53$3.30 06/01$0.53–$2.13$0.53--
$75.00Aug 21$0.00$0.50$0.25$1.27 07/06$0.25–$1.18$0.25--
$75.00Nov 20$0.00$0.95$0.48$4.00 06/04$0.38–$1.70$0.48--
$75.00Jan 15$0.60$1.30$0.95$0.60 07/17$0.95–$2.45$0.60--
$75.00Feb 19$0.20$3.20$1.70$1.25 07/16$1.35–$3.10$1.25--
$72.50Aug 21$0.00$0.75$0.38$1.50 06/03$0.38–$1.23$0.38--
$72.50Jan 15$0.15$2.75$1.45$1.31 06/26$0.65–$1.92$1.31--
$72.50Feb 19$0.35$2.80$1.58$1.30 07/10$0.98–$2.60$1.30--
$70.00Aug 21$0.00$0.25$0.13$0.93 06/04$0.13–$1.15$0.13--
$70.00Nov 20$0.00$0.70$0.35$2.05 06/02$0.30–$1.40$0.35--
$70.00Jan 15$0.30$0.90$0.60$0.78 07/17$0.60–$1.55$0.60--
$67.50Aug 21$0.00$0.75$0.38$0.10 07/07$0.05–$1.10$0.10--
$67.50Jan 15$0.05$1.75$0.90$2.17 06/08$0.48–$1.68$0.90--
$65.00Aug 21$0.00$1.25$0.63$0.15 07/09$0.08–$1.10$0.15--
$65.00Nov 20$0.00$0.60$0.30$1.15 06/01$0.18–$1.25$0.30--
$60.00Aug 21$0.00$1.75$0.88$0.34 06/03$0.38–$1.08$0.34--
$60.00Nov 20$0.00$0.60$0.30$0.24 07/02$0.15–$1.13$0.24--
$60.00Jan 15$0.00$1.70$0.85$0.47 07/07$0.35–$0.90$0.47--
$57.50Jan 15$0.00$1.50$0.75$0.70 06/04$0.23–$1.18$0.70--
$52.50Jan 15$0.00$2.25$1.13$0.25 07/02$0.15–$1.13$0.25--
$50.00Jan 15$0.00$0.60$0.30$0.20 07/17$0.13–$1.10$0.20--
$47.50Jan 15$0.00$2.25$1.13$0.40 06/24$0.23–$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 418
Total Puts 90
Put/Call Ratio 0.22
Net Difference 328

Prior's Put/Call Breakdown

Total Calls 31
Total Puts 91
Put/Call Ratio 2.94
Net Difference -60

Prior 7-Day Put/Call Summary

Total Calls 3,830
Total Puts 180
Average Put/Call Ratio 0.56
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