Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $17.26 as of 11/4/2025 8:31:27 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 | 13.30 | 16.40 | 14.85 | % | 5.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 5.00 | 10.80 | 14.20 | 12.50 | % | 2.50 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 7.50 | 8.80 | 11.80 | 10.30 | % | 1.37 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 10.00 | 6.30 | 9.30 | 7.80 | % | 0.78 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 12.50 | 2.60 | 6.40 | 4.50 | % | 0.36 | 0 | 0 | 2.79 | 0.98 | 0.02 | -0.01 | 11/4/2025 4:00:02 PM EST | |||
| 15.00 | 0.15 | 4.30 | 2.23 | % | 0.15 | 0 | 0 | 2.19 | 0.83 | 0.09 | -0.02 | 11/4/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.45 | 1.23 | % | 0.07 | 0 | 0 | 1.71 | 0.51 | 0.14 | -0.04 | 11/4/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.22 | 0.10 | -0.03 | 11/4/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.07 | 0.05 | -0.01 | 11/4/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.02 | 0.01 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 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 | 11/4/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | -0.02 | 0.02 | -0.01 | 11/4/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | -0.17 | 0.09 | -0.02 | 11/4/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 1.71 | -0.49 | 0.14 | -0.04 | 11/4/2025 4:00:02 PM EST | |||
| 20.00 | 0.65 | 3.60 | 2.13 | % | 0.11 | 0 | 0 | 1.23 | -0.78 | 0.10 | -0.03 | 11/4/2025 4:00:02 PM EST | |||
| 22.50 | 4.70 | 6.10 | 5.40 | % | 0.24 | 0 | 0 | 1.63 | -0.93 | 0.05 | -0.01 | 11/4/2025 4:00:02 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 30.00 | 11.80 | 14.20 | 13.00 | % | 0.43 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST | |||
| 35.00 | 16.80 | 19.20 | 18.00 | % | 0.51 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:02 PM EST |