Options Chain for CARETRUST REIT INC COM (CTRE) - $37.43 as of 12/3/2025 3:47:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.60 | 22.10 | 20.35 | % | 1.16 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 20.00 | 16.10 | 19.60 | 17.85 | % | 0.89 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 22.50 | 13.60 | 16.20 | 14.90 | % | 0.66 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 25.00 | 10.80 | 14.60 | 12.70 | % | 0.51 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 30.00 | 6.10 | 9.30 | 7.70 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:48 PM EST |
| 35.00 | 2.00 | 3.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.38 | 0.96 | 0.05 | -0.01 | 12/2/2025 | 12/3/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 40 | 0.21 | 0.09 | 0.10 | -0.01 | 12/3/2025 | 12/3/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | -0.04 | 0.05 | -0.01 | 11/25/2025 | 12/3/2025 3:59:48 PM EST |
| 40.00 | 0.70 | 3.20 | 1.95 | % | 0.05 | 0 | 0 | 0.57 | -0.91 | 0.10 | -0.01 | 12/3/2025 3:59:48 PM EST | |||
| 45.00 | 6.80 | 9.20 | 8.00 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:48 PM EST |