Options Chain for CARETRUST REIT INC COM (CTRE) - $33.68 as of 10/16/2025 5:17:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 18.20 | 16.25 | % | 0.93 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 20.00 | 12.20 | 15.20 | 13.70 | % | 0.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 22.50 | 9.20 | 13.20 | 11.20 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 25.00 | 6.90 | 10.60 | 8.75 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 3:59:51 PM EST |
| 30.00 | 2.10 | 5.90 | 4.00 | 5.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | 0.96 | 0.07 | 0.00 | 10/3/2025 | 10/16/2025 3:59:51 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 30 | 0.24 | 0.30 | 0.14 | -0.01 | 10/16/2025 | 10/16/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 10/16/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 3:59:51 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | -0.04 | 0.07 | 0.00 | 10/14/2025 | 10/16/2025 3:59:51 PM EST |
| 35.00 | 0.50 | 3.40 | 1.95 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.60 | -0.70 | 0.14 | -0.01 | 10/13/2025 | 10/16/2025 3:59:51 PM EST |
| 40.00 | 4.50 | 8.20 | 6.35 | 5.01 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 10/2/2025 | 10/16/2025 3:59:51 PM EST |
| 45.00 | 9.80 | 13.20 | 11.50 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST | |||
| 50.00 | 14.30 | 18.20 | 16.25 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:51 PM EST |