Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $33.60 as of 6/29/2026 1:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 21.00 | 19.05 | % | 1.27 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 17.50 | 14.60 | 17.60 | 16.10 | % | 0.92 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 20.00 | 12.10 | 15.40 | 13.75 | % | 0.69 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 22.50 | 8.60 | 13.00 | 10.80 | % | 0.48 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 25.00 | 6.00 | 10.80 | 8.40 | % | 0.34 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 30.00 | 1.05 | 4.10 | 2.58 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.70 | 0.88 | 0.06 | -0.02 | 6/23/2026 | 6/29/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.25 | -0.11 | -30.56% | 0.03 | 3 | 2 | 0.48 | 0.32 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.02 | -0.01 | 6/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 3.90 | 1.95 | % | 0.09 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.00 | 2.00 | % | 0.07 | 0 | 0 | 1.99 | -0.12 | 0.06 | -0.02 | 6/29/2026 4:00:02 PM EST | |||
| 35.00 | 0.30 | 3.80 | 2.05 | % | 0.06 | 0 | 0 | 0.97 | -0.68 | 0.12 | -0.03 | 6/29/2026 4:00:02 PM EST | |||
| 40.00 | 4.50 | 9.00 | 6.75 | % | 0.17 | 0 | 0 | 1.56 | -0.97 | 0.02 | -0.01 | 6/29/2026 4:00:02 PM EST |