Options Chain for CARETRUST REIT INC COM (CTRE) - $38.98 as of 8/12/2026 7:24:44 AM 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 | 17.70 | 20.10 | 18.90 | % | 0.94 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 22.50 | 15.20 | 17.60 | 16.40 | % | 0.73 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 25.00 | 12.70 | 15.10 | 13.90 | % | 0.56 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 27.50 | 10.20 | 12.60 | 11.40 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 30.00 | 8.10 | 9.60 | 8.85 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 32.50 | 5.60 | 7.10 | 6.35 | 6.64 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:53 AM EST |
| 35.00 | 3.30 | 4.50 | 3.90 | % | 0.11 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 37.50 | 1.40 | 2.00 | 1.70 | 1.10 | -0.35 | -24.14% | 0.05 | 2 | 15 | 0.43 | 0.83 | 0.19 | -0.01 | 8/12/2026 | 8/12/2026 9:58:53 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 22 | 0.27 | 0.23 | 0.23 | -0.02 | 8/12/2026 | 8/12/2026 9:58:53 AM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 97 | 0.66 | 0.01 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 9:58:53 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:53 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:53 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:58:53 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:53 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 9:58:53 AM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.23 | -0.17 | 0.19 | -0.01 | 8/11/2026 | 8/12/2026 9:58:53 AM EST |
| 40.00 | 0.85 | 1.80 | 1.33 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.48 | -0.77 | 0.23 | -0.02 | 8/11/2026 | 8/12/2026 9:58:53 AM EST |
| 42.50 | 3.00 | 4.20 | 3.60 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.75 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/12/2026 9:58:53 AM EST |
| 45.00 | 5.40 | 6.90 | 6.15 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:58:53 AM EST |
| 47.50 | 7.90 | 9.40 | 8.65 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 9:58:53 AM EST |
| 50.00 | 10.00 | 12.30 | 11.15 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 9:58:53 AM EST |
| 55.00 | 15.00 | 17.30 | 16.15 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST |