Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $18.25 as of 7/4/2025 7:51:36 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 | 14.30 | 17.70 | 16.00 | % | 6.40 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 11.80 | 15.20 | 13.50 | % | 2.70 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.50 | 9.80 | 12.70 | 11.25 | % | 1.50 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 7.80 | 10.20 | 9.00 | % | 0.90 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 5.40 | 7.00 | 6.20 | % | 0.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 2.85 | 5.00 | 3.93 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.70 | 0.69 | 0.06 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.32 | 0.00 | 0.22 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.11 | 0.00 | 0.14 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 | 7/3/2025 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.46 | -0.31 | 0.06 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 22.50 | 3.00 | 4.60 | 3.80 | % | 0.17 | 0 | 0 | 0.13 | -1.00 | 0.22 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 6.50 | 7.20 | 6.85 | % | 0.27 | 0 | 0 | 0.17 | -1.00 | 0.14 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 11.40 | 12.00 | 11.70 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |