VTR - Ventas, Inc. - Rantai Opsi

Ventas, Inc.

US ˙ NYSE ˙ US92276F1003

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
VTR20250919P00042500	42.50	0.00	0.95	0.00	0	0	150.10%	-0.04	0.00	-0.06	0.01	-0.00
VTR20250919P00045000	45.00	0.00	0.95	0.00	0	0	134.56%	-0.05	0.01	-0.06	0.01	-0.00
VTR20250919P00047500	47.50	0.00	0.95	0.00	0	0	119.72%	-0.05	0.01	-0.06	0.01	-0.00
VTR20250919P00050000	50.00	0.00	0.95	0.00	0	0	105.47%	-0.06	0.01	-0.06	0.02	-0.00
VTR20250919P00055000	55.00	0.00	0.95	0.00	0	0	78.32%	-0.08	0.01	-0.05	0.02	-0.00
VTR20250919P00057500	57.50	0.00	0.95	0.00	0	0	65.20%	-0.09	0.02	-0.05	0.02	-0.00
VTR20250919P00060000	60.00	0.00	0.95	0.00	0	0	52.18%	-0.11	0.03	-0.05	0.02	-0.00
VTR20250919P00062500	62.50	0.00	0.35	0.00	0	84	25.63%	-0.05	0.03	-0.01	0.01	-0.00
VTR20250919P00065000	65.00	0.05	0.30	0.00	0	292	17.44%	-0.11	0.08	-0.02	0.03	-0.00
VTR20250919P00067500	67.50	0.45	1.10	0.00	0	41	14.93%	-0.44	0.20	-0.03	0.05	-0.01
VTR20250919P00070000	70.00	1.65	3.60	0.00	0	2	21.67%	-0.77	0.10	-0.03	0.04	-0.02
VTR20250919P00072500	72.50	4.00	6.20	0.00	0	0	33.18%	-0.84	0.05	-0.04	0.03	-0.02
VTR20250919P00075000	75.00	6.50	8.80	0.00	0	0	43.81%	-0.87	0.04	-0.04	0.03	-0.03
VTR20250919P00077500	77.50	8.70	11.30	0.00	0	0	53.52%	-0.89	0.03	-0.05	0.03	-0.03
VTR20250919P00080000	80.00	11.20	14.10	0.00	0	0	68.59%	-0.87	0.02	-0.06	0.03	-0.03
VTR20250919P00085000	85.00	16.20	19.10	0.00	0	0	85.87%	-0.89	0.02	-0.07	0.02	-0.03
VTR20250919P00090000	90.00	20.50	23.90	0.00	0	0	105.84%	-0.89	0.01	-0.09	0.02	-0.03
VTR20250919P00095000	95.00	25.60	29.10	0.00	0	0	89.12%	-0.96	0.01	-0.03	0.01	-0.04

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
VTR20250919C00042500	42.50	23.70	26.40	0.00	0	0	161.15%	0.95	0.01	-0.08	0.01	0.01
VTR20250919C00045000	45.00	21.10	23.70	0.00	0	0	141.10%	0.95	0.01	-0.07	0.01	0.01
VTR20250919C00047500	47.50	18.90	21.40	0.00	0	0	150.89%	0.91	0.01	-0.11	0.02	0.01
VTR20250919C00050000	50.00	16.10	18.90	0.00	0	6	134.04%	0.90	0.01	-0.11	0.02	0.01
VTR20250919C00055000	55.00	11.00	13.70	0.00	0	0	101.91%	0.87	0.02	-0.10	0.03	0.01
VTR20250919C00057500	57.50	8.80	11.10	0.00	0	0	89.65%	0.85	0.02	-0.10	0.03	0.01
VTR20250919C00060000	60.00	7.20	8.50	7.70	1	8	57.65%	0.88	0.03	-0.06	0.03	0.01
VTR20250919C00062500	62.50	5.20	5.90	0.00	0	24	34.52%	0.90	0.04	-0.03	0.02	0.01
VTR20250919C00065000	65.00	2.60	3.60	3.01	3	9	23.64%	0.84	0.09	-0.03	0.03	0.01
VTR20250919C00067500	67.50	0.95	1.55	0.00	0	651	21.49%	0.55	0.14	-0.04	0.05	0.01
VTR20250919C00070000	70.00	0.15	0.40	0.27	27	698	19.17%	0.20	0.11	-0.03	0.04	0.00
VTR20250919C00072500	72.50	0.00	0.30	0.00	0	1,303	25.92%	0.10	0.05	-0.02	0.02	0.00
VTR20250919C00075000	75.00	0.00	0.95	0.00	0	4	44.58%	0.13	0.04	-0.04	0.03	0.00
VTR20250919C00077500	77.50	0.00	0.95	0.00	0	0	54.20%	0.11	0.03	-0.05	0.03	0.00
VTR20250919C00080000	80.00	0.00	0.50	0.00	0	6	57.21%	0.08	0.02	-0.04	0.02	0.00
VTR20250919C00085000	85.00	0.00	1.35	0.00	0	0	91.95%	0.12	0.02	-0.09	0.03	0.00
VTR20250919C00090000	90.00	0.00	1.35	0.00	0	0	107.68%	0.11	0.01	-0.09	0.02	0.00
VTR20250919C00095000	95.00	0.00	2.00	0.00	0	0	134.87%	0.13	0.01	-0.13	0.03	0.00

Other Listings

DE:VEN	€ 57.82
MX:VTR
GB:0LO4	US$ 67.33

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.