Options Chain for CARETRUST REIT INC COM (CTRE) - $33.94 as of 9/8/2025 3:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.70 | 21.40 | 19.55 | % | 1.30 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/8/2025 4:00:04 PM EST | |||
| 17.50 | 15.20 | 18.90 | 17.05 | % | 0.97 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/8/2025 4:00:04 PM EST | |||
| 20.00 | 12.70 | 16.40 | 14.55 | 6.70 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 9/8/2025 4:00:04 PM EST |
| 22.50 | 10.60 | 12.80 | 11.70 | 8.17 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 9/8/2025 4:00:04 PM EST |
| 25.00 | 8.10 | 11.30 | 9.70 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/8/2025 4:00:04 PM EST |
| 30.00 | 4.40 | 4.80 | 4.60 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 213 | 0.52 | 0.94 | 0.08 | 0.00 | 9/5/2025 | 9/8/2025 4:00:04 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | 0.90 | +0.55 | +157.15% | 0.02 | 2 | 1,850 | 0.23 | 0.35 | 0.16 | -0.01 | 9/8/2025 | 9/8/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 9/8/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/8/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/8/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/8/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 0.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/8/2025 4:00:04 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.27 | -0.06 | 0.08 | 0.00 | 9/5/2025 | 9/8/2025 4:00:04 PM EST |
| 35.00 | 1.05 | 2.25 | 1.65 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.40 | -0.65 | 0.16 | -0.01 | 9/5/2025 | 9/8/2025 4:00:04 PM EST |
| 40.00 | 4.40 | 7.10 | 5.75 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 9/8/2025 4:00:04 PM EST | |||
| 45.00 | 9.60 | 12.10 | 10.85 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/8/2025 4:00:04 PM EST |