Options Chain for CARETRUST REIT INC COM (CTRE) - $36.50 as of 10/1/2026 5:16:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.10 | 14.30 | 13.70 | 16.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 3:59:59 PM EST |
| 25.00 | 10.70 | 11.90 | 11.30 | 12.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 5.80 | 6.90 | 6.35 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 35.00 | 1.10 | 1.90 | 1.50 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | 0.72 | 0.18 | -0.02 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.22 | 0.20 | 0.17 | -0.02 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.31 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.51 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 10/1/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.27 | +0.10 | +58.83% | 0.01 | 5 | 300 | 0.23 | -0.28 | 0.18 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 37.50 | 1.50 | 1.80 | 1.65 | 1.62 | +0.49 | +43.37% | 0.04 | 12 | 180 | 0.21 | -0.80 | 0.17 | -0.02 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 40.00 | 3.30 | 4.30 | 3.80 | 3.26 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.54 | -0.99 | 0.02 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 42.50 | 5.70 | 6.80 | 6.25 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 45.00 | 8.20 | 9.30 | 8.75 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 47.50 | 10.70 | 12.00 | 11.35 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 50.00 | 13.20 | 14.50 | 13.85 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 55.00 | 18.20 | 19.50 | 18.85 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 60.00 | 23.20 | 24.50 | 23.85 | 21.28 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/1/2026 3:59:59 PM EST |