Options Chain for CARETRUST REIT INC COM (CTRE) - $36.14 as of 10/27/2026 8:47:01 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 | 17.20 | 16.25 | % | 0.81 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.50 | 12.80 | 14.80 | 13.80 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 10.90 | 12.10 | 11.50 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.50 | 8.60 | 9.60 | 9.10 | % | 0.33 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 6.10 | 7.10 | 6.60 | % | 0.22 | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 32.50 | 3.80 | 4.80 | 4.30 | % | 0.13 | 0 | 0 | 0.44 | 0.87 | 0.05 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 1.90 | 2.75 | 2.33 | 2.92 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.27 | 0.68 | 0.10 | -0.02 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 37.50 | 0.75 | 1.10 | 0.93 | 1.10 | +0.30 | +37.50% | 0.02 | 1 | 23 | 0.24 | 0.41 | 0.11 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.25 | 0.18 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.06 | 0.03 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.05 | 0.55 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.04 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 4:00:04 PM EST |
| 32.50 | 0.20 | 0.60 | 0.40 | 0.35 | % | 0.01 | 1 | 0 | 0.32 | -0.13 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 35.00 | 0.65 | 1.05 | 0.85 | 0.70 | -0.14 | -16.67% | 0.02 | 1 | 1 | 0.28 | -0.32 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 37.50 | 1.70 | 2.25 | 1.98 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.11 | -0.02 | 10/27/2026 4:00:04 PM EST | |||
| 40.00 | 3.40 | 4.20 | 3.80 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.08 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 42.50 | 5.60 | 6.70 | 6.15 | % | 0.14 | 0 | 0 | 0.45 | -0.94 | 0.03 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 45.00 | 8.00 | 9.80 | 8.90 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 47.50 | 10.50 | 12.30 | 11.40 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 50.00 | 13.00 | 14.80 | 13.90 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 55.00 | 18.00 | 19.80 | 18.90 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |