Options Chain for CARETRUST REIT INC COM (CTRE) - $39.34 as of 6/2/2026 10:55:31 AM 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 | 18.20 | 20.20 | 19.20 | 20.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 9:58:59 AM EST |
| 22.50 | 15.70 | 17.60 | 16.65 | 19.11 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:59 AM EST |
| 25.00 | 13.20 | 15.10 | 14.15 | % | 0.57 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 9.00 | 9.50 | 9.25 | 12.25 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:59 AM EST |
| 35.00 | 4.20 | 4.80 | 4.50 | 6.72 | 0.00 | 0.00% | 0.13 | 0 | 122 | 0.42 | 0.87 | 0.06 | -0.01 | 5/20/2026 | 6/2/2026 9:58:59 AM EST |
| 37.50 | 1.90 | 3.00 | 2.45 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.10 | -0.01 | 6/2/2026 9:58:59 AM EST | |||
| 40.00 | 0.50 | 1.40 | 0.95 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.25 | 0.40 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 42.50 | 0.05 | 0.60 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.18 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.30 | 0.06 | 0.04 | 0.00 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.02 | 0.01 | 0.00 | 5/14/2026 | 6/2/2026 9:58:59 AM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM 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 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:58:59 AM EST |
| 35.00 | 0.20 | 0.60 | 0.40 | 0.45 | +0.27 | +150.00% | 0.01 | 3 | 44 | 0.32 | -0.13 | 0.06 | -0.01 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 37.50 | 0.40 | 1.35 | 0.88 | 0.70 | +0.20 | +40.00% | 0.02 | 3 | 6 | 0.27 | -0.32 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 9:58:59 AM EST |
| 40.00 | 1.45 | 2.55 | 2.00 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.25 | -0.60 | 0.11 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 42.50 | 3.70 | 4.20 | 3.95 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.25 | -0.82 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 9:58:59 AM EST |
| 45.00 | 5.10 | 6.70 | 5.90 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.47 | -0.94 | 0.04 | 0.00 | 5/19/2026 | 6/2/2026 9:58:59 AM EST |
| 47.50 | 7.70 | 9.20 | 8.45 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 50.00 | 10.00 | 11.50 | 10.75 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST | |||
| 55.00 | 15.00 | 17.10 | 16.05 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:59 AM EST |