Options Chain for CARETRUST REIT INC COM (CTRE) - $32.99 as of 8/13/2025 3:16:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 20.10 | 18.10 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.50 | 13.70 | 17.60 | 15.65 | 15.62 | % | 0.89 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 20.00 | 11.40 | 15.10 | 13.25 | 13.25 | % | 0.66 | 1 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 22.50 | 8.60 | 12.60 | 10.60 | % | 0.47 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 6.10 | 10.10 | 8.10 | % | 0.32 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 2.95 | 3.20 | 3.08 | 2.92 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.22 | 0.96 | 0.05 | -0.03 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.12 | 0.12 | -0.08 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9,210 | 1.19 | -0.04 | 0.05 | -0.03 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 35.00 | 0.60 | 3.90 | 2.25 | % | 0.06 | 0 | 0 | 2.77 | -0.88 | 0.12 | -0.08 | 8/13/2025 3:59:58 PM EST | |||
| 40.00 | 5.60 | 8.90 | 7.25 | % | 0.18 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 45.00 | 10.60 | 13.70 | 12.15 | % | 0.27 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |