Options Chain for CARETRUST REIT INC COM (CTRE) - $34.59 as of 10/8/2025 3:56:28 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 | 17.40 | 21.10 | 19.25 | % | 1.28 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.50 | 16.00 | 18.40 | 17.20 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 12.90 | 15.70 | 14.30 | 6.70 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 10.50 | 13.10 | 11.80 | 8.17 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 7.80 | 10.50 | 9.15 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 2.80 | 4.30 | 3.55 | 3.90 | -1.40 | -26.42% | 0.12 | 5 | 10 | 0.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.26 | -65.00% | 0.00 | 42 | 1,836 | 0.20 | 0.24 | 0.28 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.50 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.90 | 1.20 | 1.05 | 1.18 | +0.68 | +136.00% | 0.03 | 6 | 64 | 0.31 | -0.76 | 0.28 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 4.70 | 7.20 | 5.95 | % | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 45.00 | 10.20 | 12.30 | 11.25 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |