Options Chain for CARETRUST REIT INC COM (CTRE) - $37.34 as of 2/2/2026 10:30:55 AM 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 | 16.20 | 18.50 | 17.35 | % | 0.87 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 22.50 | 13.70 | 16.10 | 14.90 | % | 0.66 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 30.00 | 6.70 | 8.20 | 7.45 | % | 0.25 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 35.00 | 2.15 | 2.60 | 2.38 | 2.59 | +0.34 | +15.12% | 0.07 | 5 | 34 | 0.34 | 0.81 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 10:58:54 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.14 | 0.09 | -0.02 | 1/30/2026 | 2/2/2026 10:58:54 AM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 10:58:54 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:58:54 AM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | -0.19 | 0.10 | -0.02 | 1/27/2026 | 2/2/2026 10:58:54 AM EST |
| 40.00 | 2.10 | 3.30 | 2.70 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.86 | 0.09 | -0.02 | 1/20/2026 | 2/2/2026 10:58:54 AM EST |
| 45.00 | 6.90 | 8.40 | 7.65 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 50.00 | 11.50 | 13.90 | 12.70 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST | |||
| 55.00 | 16.50 | 18.90 | 17.70 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:54 AM EST |