Options Chain for CARETRUST REIT INC COM (CTRE) - $40.84 as of 8/4/2026 9:18:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.40 | 19.50 | 18.45 | % | 0.82 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 25.00 | 15.00 | 16.60 | 15.80 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 27.50 | 12.50 | 14.00 | 13.25 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 30.00 | 10.10 | 11.50 | 10.80 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 32.50 | 7.70 | 9.10 | 8.40 | % | 0.26 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 35.00 | 5.60 | 6.60 | 6.10 | 8.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | 0.92 | 0.03 | -0.01 | 7/20/2026 | 8/4/2026 4:00:08 PM EST |
| 37.50 | 3.70 | 4.40 | 4.05 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.06 | -0.02 | 8/4/2026 4:00:08 PM EST | |||
| 40.00 | 1.70 | 2.60 | 2.15 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.09 | -0.02 | 8/4/2026 4:00:08 PM EST | |||
| 42.50 | 0.85 | 1.20 | 1.03 | 1.01 | -1.29 | -56.09% | 0.02 | 15 | 15 | 0.29 | 0.38 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | 0.21 | 0.06 | -0.01 | 7/28/2026 | 8/4/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.04 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 35.00 | 0.05 | 0.60 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.08 | 0.03 | -0.01 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 37.50 | 0.35 | 0.65 | 0.50 | 0.50 | +0.04 | +8.70% | 0.01 | 1 | 6 | 0.32 | -0.18 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:08 PM EST |
| 40.00 | 0.90 | 1.55 | 1.23 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.38 | 0.09 | -0.02 | 7/30/2026 | 8/4/2026 4:00:08 PM EST |
| 42.50 | 2.25 | 3.20 | 2.73 | % | 0.06 | 0 | 0 | 0.32 | -0.62 | 0.09 | -0.02 | 8/4/2026 4:00:08 PM EST | |||
| 45.00 | 4.10 | 5.10 | 4.60 | % | 0.10 | 0 | 0 | 0.40 | -0.79 | 0.06 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 47.50 | 6.40 | 7.60 | 7.00 | % | 0.15 | 0 | 0 | 0.50 | -0.90 | 0.04 | -0.01 | 8/4/2026 4:00:08 PM EST | |||
| 50.00 | 8.80 | 10.20 | 9.50 | % | 0.19 | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 8/4/2026 4:00:08 PM EST | |||
| 55.00 | 13.20 | 15.10 | 14.15 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:08 PM EST |