Options Chain for CARETRUST REIT INC COM (CTRE) - $39.80 as of 6/26/2026 12:44:58 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 | 18.70 | 22.70 | 20.70 | 20.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/26/2026 3:59:54 PM EST |
| 22.50 | 16.70 | 20.20 | 18.45 | 19.11 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/26/2026 3:59:54 PM EST |
| 25.00 | 14.20 | 17.70 | 15.95 | % | 0.64 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 30.00 | 10.40 | 11.30 | 10.85 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 5.60 | 6.00 | 5.80 | 5.30 | +1.30 | +32.50% | 0.17 | 2 | 155 | 0.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 37.50 | 2.20 | 3.60 | 2.90 | 3.07 | +0.67 | +27.92% | 0.08 | 2 | 26 | 0.47 | 0.98 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 40.00 | 1.00 | 1.45 | 1.23 | 1.20 | +0.40 | +50.00% | 0.03 | 156 | 272 | 0.26 | 0.60 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 12 | 0.25 | 0.21 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.35 | 0.04 | 0.04 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 1 | 0.65 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 328 | 0.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.32 | -0.02 | 0.08 | 0.00 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 40.00 | 0.55 | 1.35 | 0.95 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.27 | -0.40 | 0.19 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 42.50 | 2.10 | 2.85 | 2.48 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.79 | 0.12 | -0.01 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 45.00 | 4.40 | 5.80 | 5.10 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | -0.96 | 0.04 | 0.00 | 5/19/2026 | 6/26/2026 3:59:54 PM EST |
| 47.50 | 6.50 | 8.80 | 7.65 | % | 0.16 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 50.00 | 7.80 | 11.30 | 9.55 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST | |||
| 55.00 | 13.50 | 16.70 | 15.10 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:54 PM EST |