Options Chain for CARETRUST REIT INC COM (CTRE) - $39.78 as of 3/12/2026 5:30:26 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 | 21.10 | 24.50 | 22.80 | % | 1.30 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 18.60 | 22.00 | 20.30 | % | 1.02 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 22.50 | 16.20 | 18.10 | 17.15 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 25.00 | 14.50 | 15.60 | 15.05 | 15.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 30.00 | 9.70 | 10.60 | 10.15 | 10.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 35.00 | 4.60 | 6.10 | 5.35 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.64 | 0.97 | 0.02 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 40.00 | 0.90 | 1.30 | 1.10 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 598 | 0.21 | 0.52 | 0.14 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.39 | 0.04 | 0.03 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:55 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | -0.03 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 40.00 | 0.75 | 1.40 | 1.08 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.22 | -0.48 | 0.14 | -0.02 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 45.00 | 5.00 | 5.90 | 5.45 | 6.19 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.96 | 0.03 | 0.00 | 3/4/2026 | 3/12/2026 3:59:55 PM EST |
| 50.00 | 9.90 | 10.90 | 10.40 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST |