Options Chain for CARETRUST REIT INC COM (CTRE) - $41.76 as of 7/5/2026 8:45:22 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 | 20.50 | 23.00 | 21.75 | % | 1.09 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 18.20 | 20.40 | 19.30 | % | 0.86 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 15.80 | 18.00 | 16.90 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.50 | 13.50 | 15.20 | 14.35 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 10.90 | 12.30 | 11.60 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.50 | 8.50 | 9.80 | 9.15 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 6.30 | 7.70 | 7.00 | % | 0.20 | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 37.50 | 4.10 | 5.50 | 4.80 | 3.23 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.47 | 0.87 | 0.05 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 2.55 | 3.00 | 2.78 | 1.29 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.26 | 0.70 | 0.08 | -0.02 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 1.20 | 1.55 | 1.38 | 1.30 | +0.37 | +39.79% | 0.03 | 1 | 15 | 0.27 | 0.46 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.08 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 47.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.28 | 0.09 | 0.04 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.02 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.05 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 37.50 | 0.25 | 0.90 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.35 | -0.13 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.75 | 1.25 | 1.00 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | -0.30 | 0.08 | -0.02 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 42.50 | 1.60 | 2.55 | 2.08 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.54 | 0.10 | -0.02 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.36 | -0.77 | 0.08 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 47.50 | 5.00 | 6.70 | 5.85 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 7.60 | 9.60 | 8.60 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 12.20 | 14.40 | 13.30 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST |