Options Chain for CARETRUST REIT INC COM (CTRE) - $39.58 as of 8/24/2026 1:52:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.20 | 18.20 | 17.20 | 16.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 13.80 | 15.80 | 14.80 | 12.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 9.10 | 10.60 | 9.85 | 8.23 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 4.40 | 5.50 | 4.95 | 5.12 | +0.74 | +16.90% | 0.14 | 4 | 6 | 0.46 | 0.90 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 37.50 | 2.30 | 3.20 | 2.75 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | 0.72 | 0.09 | -0.01 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 0.85 | 1.55 | 1.20 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.24 | 0.45 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 0.20 | 0.40 | 0.30 | 0.37 | +0.07 | +23.34% | 0.01 | 3 | 42 | 0.21 | 0.20 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 114 | 0.22 | 0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 8/24/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.27 | -0.10 | 0.05 | 0.00 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 37.50 | 0.45 | 0.85 | 0.65 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.24 | -0.28 | 0.09 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 1.20 | 2.05 | 1.63 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.22 | -0.55 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 42.50 | 2.80 | 3.80 | 3.30 | % | 0.08 | 0 | 0 | 0.32 | -0.80 | 0.09 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 5.00 | 6.10 | 5.55 | % | 0.12 | 0 | 0 | 0.39 | -0.94 | 0.04 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 47.50 | 7.30 | 8.70 | 8.00 | % | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 9.40 | 11.70 | 10.55 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 14.30 | 16.60 | 15.45 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 60.00 | 19.30 | 21.60 | 20.45 | 21.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 8/24/2026 3:59:53 PM EST |