Options Chain for CARETRUST REIT INC COM (CTRE) - $40.12 as of 5/8/2026 4:13:37 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 | 22.40 | 21.45 | % | 1.07 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 22.50 | 18.00 | 19.90 | 18.95 | % | 0.84 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 25.00 | 15.50 | 17.40 | 16.45 | % | 0.66 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 30.00 | 10.60 | 12.10 | 11.35 | % | 0.38 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 35.00 | 5.40 | 7.40 | 6.40 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:44 PM EST |
| 40.00 | 0.65 | 2.00 | 1.33 | 1.70 | +1.05 | +161.54% | 0.03 | 4 | 195 | 0.45 | 0.81 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.04 | 0.05 | -0.01 | 4/29/2026 | 5/8/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 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 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.79 | -0.19 | 0.15 | -0.04 | 5/6/2026 | 5/8/2026 3:59:44 PM EST |
| 45.00 | 3.10 | 4.70 | 3.90 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.11 | -0.96 | 0.05 | -0.01 | 5/7/2026 | 5/8/2026 3:59:44 PM EST |
| 50.00 | 8.00 | 9.50 | 8.75 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 55.00 | 12.60 | 14.40 | 13.50 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST | |||
| 60.00 | 17.60 | 19.40 | 18.50 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:44 PM EST |