Options Chain for CARETRUST REIT INC COM (CTRE) - $38.11 as of 9/15/2026 1:04:03 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 | 15.70 | 17.00 | 16.35 | % | 0.73 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 25.00 | 13.20 | 14.50 | 13.85 | % | 0.55 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 27.50 | 10.70 | 12.00 | 11.35 | % | 0.41 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 30.00 | 8.20 | 9.40 | 8.80 | % | 0.29 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 32.50 | 5.70 | 7.00 | 6.35 | % | 0.20 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 35.00 | 3.20 | 4.50 | 3.85 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 12:58:58 PM EST |
| 37.50 | 1.00 | 1.80 | 1.40 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.84 | 0.80 | 0.21 | -0.06 | 9/2/2026 | 9/15/2026 12:58:58 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 4,406 | 88 | 0.40 | 0.13 | 0.17 | -0.04 | 9/15/2026 | 9/15/2026 12:58:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 12:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/15/2026 12:58:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 12:58:58 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 6 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.06 | -31.58% | 0.01 | 5 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 12:58:58 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 31 | 149 | 0.32 | -0.20 | 0.21 | -0.06 | 9/15/2026 | 9/15/2026 12:58:58 PM EST |
| 40.00 | 0.85 | 1.75 | 1.30 | 1.43 | +0.11 | +8.34% | 0.03 | 1 | 101 | 0.50 | -0.87 | 0.17 | -0.04 | 9/15/2026 | 9/15/2026 12:58:58 PM EST |
| 42.50 | 3.00 | 4.20 | 3.60 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 12:58:58 PM EST |
| 45.00 | 5.50 | 6.80 | 6.15 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 47.50 | 8.00 | 9.30 | 8.65 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 50.00 | 10.50 | 11.80 | 11.15 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST | |||
| 55.00 | 15.50 | 16.80 | 16.15 | % | 0.29 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:58:58 PM EST |