Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $31.06 as of 8/25/2026 11:16:23 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 | 27.30 | 31.50 | 29.40 | 32.26 | 0.00 | 0.00% | 11.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 10:58:52 AM EST |
| 5.00 | 24.80 | 29.00 | 26.90 | 30.20 | 0.00 | 0.00% | 5.38 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 10:58:52 AM EST |
| 7.50 | 21.50 | 26.40 | 23.95 | % | 3.19 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 10.00 | 19.10 | 24.00 | 21.55 | % | 2.16 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 12.50 | 16.50 | 21.40 | 18.95 | % | 1.52 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 15.00 | 14.00 | 18.90 | 16.45 | % | 1.10 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 17.50 | 11.50 | 16.40 | 13.95 | % | 0.80 | 0 | 20 | 3.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 20.00 | 9.00 | 13.90 | 11.45 | 13.89 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/25/2026 10:58:52 AM EST |
| 22.50 | 7.90 | 9.80 | 8.85 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.40 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 8/25/2026 10:58:52 AM EST |
| 25.00 | 6.20 | 6.80 | 6.50 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 57 | 0.81 | 0.95 | 0.02 | -0.01 | 8/20/2026 | 8/25/2026 10:58:52 AM EST |
| 30.00 | 0.80 | 4.90 | 2.85 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.33 | 0.66 | 0.08 | -0.04 | 8/17/2026 | 8/25/2026 10:58:52 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.25 | 0.07 | -0.03 | 8/20/2026 | 8/25/2026 10:58:52 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.96 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 8/25/2026 10:58:52 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 8/25/2026 10:58:52 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.02 | -0.01 | 8/25/2026 10:58:52 AM EST | |||
| 30.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.49 | -0.34 | 0.08 | -0.04 | 8/19/2026 | 8/25/2026 10:58:52 AM EST |
| 35.00 | 3.10 | 6.00 | 4.55 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | -0.75 | 0.07 | -0.03 | 8/3/2026 | 8/25/2026 10:58:52 AM EST |
| 40.00 | 6.50 | 10.50 | 8.50 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -0.95 | 0.02 | -0.01 | 8/19/2026 | 8/25/2026 10:58:52 AM EST |
| 45.00 | 12.50 | 14.90 | 13.70 | % | 0.30 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST | |||
| 50.00 | 17.50 | 19.90 | 18.70 | % | 0.37 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/25/2026 10:58:52 AM EST |