Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $30.21 as of 6/15/2026 7:38:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.40 | 30.00 | 27.70 | 24.35 | 0.00 | 0.00% | 11.08 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 5.00 | 22.90 | 27.50 | 25.20 | 21.52 | 0.00 | 0.00% | 5.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 3:59:54 PM EST |
| 7.50 | 20.50 | 25.00 | 22.75 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 10.00 | 17.50 | 22.40 | 19.95 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 12.50 | 15.00 | 19.90 | 17.45 | % | 1.40 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 15.00 | 12.50 | 17.40 | 14.95 | % | 1.00 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 17.50 | 10.00 | 13.80 | 11.90 | % | 0.68 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 20.00 | 7.50 | 11.70 | 9.60 | 7.73 | 0.00 | 0.00% | 0.48 | 0 | 71 | 4.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:54 PM EST |
| 22.50 | 5.00 | 9.40 | 7.20 | 1.50 | 0.00 | 0.00% | 0.32 | 0 | 50 | 3.68 | 0.99 | 0.01 | -0.01 | 3/26/2026 | 6/12/2026 3:59:54 PM EST |
| 25.00 | 3.40 | 6.70 | 5.05 | % | 0.20 | 0 | 2 | 2.71 | 0.94 | 0.03 | -0.04 | 6/12/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 4.00 | 2.00 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.66 | 0.52 | 0.11 | -0.12 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.10 | 0.05 | -0.05 | 6/12/2026 | 6/12/2026 3:59:54 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 3.70 | 1.85 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 3.70 | 1.85 | % | 0.12 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 3.70 | 1.85 | % | 0.11 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.38 | -0.01 | 0.01 | -0.01 | 5/4/2026 | 6/12/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | -0.06 | 0.03 | -0.04 | 6/12/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | 5.81 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.94 | -0.48 | 0.11 | -0.12 | 4/8/2026 | 6/12/2026 3:59:54 PM EST |
| 35.00 | 3.50 | 7.50 | 5.50 | % | 0.16 | 0 | 0 | 2.72 | -0.90 | 0.05 | -0.05 | 6/12/2026 3:59:54 PM EST |