Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $15.76 as of 5/12/2025 8:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 5.00 | 10.00 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 7.50 | 8.00 | 8.70 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 10.00 | 5.40 | 6.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 12.50 | 2.50 | 4.70 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.25 | % | 0 | 0 | 2.24 | 0.74 | 0.21 | -0.05 | 5/12/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.14 | 0.18 | -0.04 | 4/7/2025 | 5/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.85 | % | 0 | 0 | 4.69 | 0.00 | 0.01 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.85 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.85 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.85 | % | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | -0.26 | 0.21 | -0.05 | 5/12/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.25 | % | 0 | 0 | 1.09 | -0.86 | 0.18 | -0.04 | 5/12/2025 3:59:47 PM EST | |||
| 20.00 | 2.60 | 4.50 | % | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 22.50 | 6.40 | 7.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 25.00 | 8.90 | 9.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST | |||
| 30.00 | 12.60 | 15.90 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:47 PM EST |