Options Chain for CARETRUST REIT INC COM (CTRE) - $28.54 as of 5/5/2025 2:52:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 15.90 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 10.10 | 13.30 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 6.80 | 10.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 4.40 | 8.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 2.65 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 15 | 1.49 | 1.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.25 | 0.15 | -0.20 | -57.15% | 2 | 49 | 0.26 | 0.24 | 0.21 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.76 | 0.21 | -0.02 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 4.80 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 9.90 | 13.20 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |