Options Chain for CARETRUST REIT INC COM (CTRE) - $36.50 as of 10/1/2026 5:16:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 16.90 | 16.10 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.50 | 12.80 | 14.60 | 13.70 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 10.70 | 12.00 | 11.35 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 27.50 | 8.50 | 9.80 | 9.15 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 6.00 | 7.00 | 6.50 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.02 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 32.50 | 3.80 | 4.70 | 4.25 | % | 0.13 | 0 | 0 | 0.45 | 0.87 | 0.06 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 1.90 | 2.65 | 2.28 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.10 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 37.50 | 0.65 | 1.25 | 0.95 | % | 0.03 | 0 | 0 | 0.26 | 0.40 | 0.11 | -0.02 | 10/1/2026 3:59:59 PM EST | |||
| 40.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.11 | -29.73% | 0.01 | 2 | 60 | 0.24 | 0.18 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.05 | 0.03 | 0.00 | 9/21/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 30.00 | 0.05 | 0.50 | 0.28 | 0.18 | % | 0.01 | 1 | 0 | 0.40 | -0.04 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST | |
| 32.50 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | -0.13 | 0.06 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 0.75 | 0.95 | 0.85 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2,037 | 0.27 | -0.33 | 0.10 | -0.02 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 37.50 | 1.75 | 2.25 | 2.00 | 2.04 | +0.29 | +16.58% | 0.05 | 8 | 9 | 0.25 | -0.60 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 3.40 | 4.30 | 3.85 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.37 | -0.82 | 0.08 | -0.01 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 42.50 | 5.60 | 7.20 | 6.40 | % | 0.15 | 0 | 0 | 0.54 | -0.95 | 0.03 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 45.00 | 8.20 | 9.60 | 8.90 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 47.50 | 10.70 | 12.10 | 11.40 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 13.20 | 14.60 | 13.90 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 55.00 | 18.10 | 19.80 | 18.95 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |