Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $19.46 as of 8/29/2025 8:21:11 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 | 16.40 | 18.80 | 17.60 | % | 7.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 13.90 | 16.40 | 15.15 | % | 3.03 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 11.40 | 13.90 | 12.65 | % | 1.69 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 10.00 | 9.00 | 11.40 | 10.20 | % | 1.02 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 12.50 | 6.50 | 8.90 | 7.70 | 5.95 | 0.00 | 0.00% | 0.62 | 0 | 651 | 3.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:52 PM EST |
| 15.00 | 3.90 | 6.40 | 5.15 | % | 0.34 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.53 | 0.89 | 0.11 | -0.01 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | 0.41 | 0.22 | -0.02 | 7/28/2025 | 8/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.94 | 0.07 | 0.07 | -0.01 | 2/20/2025 | 8/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 | 8/29/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | -0.11 | 0.11 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.49 | -0.59 | 0.22 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 22.50 | 2.55 | 3.60 | 3.08 | % | 0.14 | 0 | 0 | 0.90 | -0.93 | 0.07 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 5.00 | 6.10 | 5.55 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 10.00 | 11.10 | 10.55 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |