Options Chain for CARETRUST REIT INC COM (CTRE) - $29.88 as of 6/19/2025 7:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 17.50 | 10.40 | 14.70 | % | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 7.90 | 12.20 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 5.40 | 9.70 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 3.30 | 7.20 | 4.25 | 0.00 | 0.00% | 0 | 7 | 4.54 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 0.25 | 0.16 | +0.11 | +220.00% | 11 | 45 | 0.21 | 0.56 | 0.58 | -0.07 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 0.00 | 1.05 | 0.34 | 0.00 | 0.00% | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.44 | 0.58 | -0.07 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 3.80 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 8.90 | 11.30 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |