Options Chain for CARETRUST REIT INC COM (CTRE) - $29.16 as of 5/8/2025 7:56:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 16.10 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 17.50 | 10.10 | 13.60 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 20.00 | 7.60 | 11.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 22.50 | 5.20 | 8.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 25.00 | 2.70 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.15 | -0.03 | -16.67% | 11 | 62 | 0.47 | 0.12 | 0.25 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/8/2025 3:28:56 PM EST |
| 22.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | -0.33 | -86.85% | 2 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 2.35 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.88 | 0.25 | -0.01 | 4/21/2025 | 5/8/2025 3:28:56 PM EST |
| 35.00 | 4.80 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:56 PM EST |
| 40.00 | 9.70 | 13.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST |