Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $19.61 as of 3/19/2026 2:19:24 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 | 15.30 | 19.50 | 17.40 | % | 6.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 5.00 | 12.80 | 17.00 | 14.90 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 7.50 | 10.30 | 14.50 | 12.40 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 10.00 | 7.80 | 12.00 | 9.90 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 12.50 | 5.30 | 9.50 | 7.40 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 15.00 | 2.95 | 7.00 | 4.98 | 5.29 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.00 | 0.99 | 0.02 | -0.02 | 9/17/2025 | 3/19/2026 2:58:54 PM EST |
| 17.50 | 0.40 | 4.50 | 2.45 | 3.48 | 0.00 | 0.00% | 0.14 | 0 | 20 | 7.27 | 0.87 | 0.10 | -0.18 | 3/4/2026 | 3/19/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 53 | 4.12 | 0.49 | 0.18 | -0.44 | 3/16/2026 | 3/19/2026 2:58:54 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 481 | 5.83 | 0.15 | 0.10 | -0.15 | 1/21/2026 | 3/19/2026 2:58:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.13 | 0.03 | 0.02 | -0.02 | 2/4/2026 | 3/19/2026 2:58:54 PM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 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 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 410 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 3/19/2026 2:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.00 | -0.01 | 0.02 | -0.02 | 12/18/2025 | 3/19/2026 2:58:54 PM EST |
| 17.50 | 0.00 | 2.05 | 1.03 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 7.68 | -0.13 | 0.10 | -0.18 | 2/23/2026 | 3/19/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.94 | -0.51 | 0.18 | -0.44 | 3/19/2026 2:58:54 PM EST | |||
| 22.50 | 1.40 | 4.70 | 3.05 | % | 0.14 | 0 | 0 | 7.41 | -0.85 | 0.10 | -0.15 | 3/19/2026 2:58:54 PM EST | |||
| 25.00 | 3.40 | 7.20 | 5.30 | % | 0.21 | 0 | 0 | 9.00 | -0.97 | 0.02 | -0.02 | 3/19/2026 2:58:54 PM EST | |||
| 30.00 | 8.40 | 12.20 | 10.30 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST | |||
| 35.00 | 13.40 | 17.20 | 15.30 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:54 PM EST |