Options Chain for CARETRUST REIT INC COM (CTRE) - $30.73 as of 7/11/2025 8:15:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.90 | 17.90 | 15.90 | % | 1.06 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 17.50 | 11.90 | 15.40 | 13.65 | % | 0.78 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 20.00 | 9.40 | 12.90 | 11.15 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 22.50 | 7.00 | 10.40 | 8.70 | % | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 25.00 | 4.50 | 8.00 | 6.25 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 30.00 | 1.25 | 1.65 | 1.45 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.23 | 0.68 | 0.16 | -0.02 | 7/9/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.24 | +2,400.00% | 0.00 | 1 | 6 | 0.37 | 0.08 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 30.00 | 0.40 | 0.75 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9,174 | 0.26 | -0.32 | 0.16 | -0.02 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 2.85 | 5.80 | 4.33 | % | 0.12 | 0 | 0 | 0.82 | -0.92 | 0.05 | -0.01 | 7/11/2025 3:59:59 PM EST | |||
| 40.00 | 7.90 | 10.90 | 9.40 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 45.00 | 12.90 | 16.00 | 14.45 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |