Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $16.96 as of 11/18/2025 7:53:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 16.20 | 14.80 | % | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 5.00 | 10.90 | 13.70 | 12.30 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 7.50 | 8.80 | 11.20 | 10.00 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 10.00 | 6.30 | 8.70 | 7.50 | % | 0.75 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 12.50 | 4.00 | 6.20 | 5.10 | % | 0.41 | 0 | 0 | 6.87 | 0.99 | 0.01 | -0.01 | 11/18/2025 3:59:53 PM EST | |||
| 15.00 | 0.05 | 4.10 | 2.08 | % | 0.14 | 0 | 0 | 5.33 | 0.85 | 0.11 | -0.09 | 11/18/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.43 | 0.18 | -0.14 | 11/18/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.11 | 0.09 | -0.07 | 11/18/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.02 | 0.02 | -0.01 | 11/18/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.42 | -0.01 | 0.01 | -0.01 | 11/18/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | -0.15 | 0.11 | -0.09 | 11/18/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 3.54 | -0.57 | 0.18 | -0.14 | 11/18/2025 3:59:53 PM EST | |||
| 20.00 | 2.30 | 3.50 | 2.90 | % | 0.14 | 0 | 0 | 2.21 | -0.89 | 0.09 | -0.07 | 11/18/2025 3:59:53 PM EST | |||
| 22.50 | 4.80 | 7.50 | 6.15 | % | 0.27 | 0 | 0 | 5.88 | -0.98 | 0.02 | -0.01 | 11/18/2025 3:59:53 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 30.00 | 11.70 | 14.10 | 12.90 | % | 0.43 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST | |||
| 35.00 | 16.70 | 19.10 | 17.90 | % | 0.51 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:53 PM EST |