Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $24.40 as of 4/10/2026 8:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.90 | 14.00 | 12.45 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 15.00 | 8.40 | 10.70 | 9.55 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 17.50 | 6.10 | 7.80 | 6.95 | % | 0.40 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 20.00 | 3.70 | 6.00 | 4.85 | 5.10 | +0.70 | +15.91% | 0.24 | 10 | 12 | 7.76 | 0.94 | 0.04 | -0.08 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 22.50 | 0.20 | 4.70 | 2.45 | % | 0.11 | 0 | 0 | 7.89 | 0.74 | 0.11 | -0.48 | 4/16/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.41 | 0.13 | -0.57 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.87 | 0.04 | 0.03 | -0.05 | 4/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 12 | 4.87 | -0.06 | 0.04 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | -0.26 | 0.11 | -0.48 | 3/31/2026 | 4/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.36 | -0.59 | 0.13 | -0.57 | 4/8/2026 | 4/16/2026 3:59:56 PM EST |
| 30.00 | 3.50 | 7.20 | 5.35 | % | 0.18 | 0 | 0 | 6.27 | -0.96 | 0.03 | -0.05 | 4/16/2026 3:59:56 PM EST |