Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $20.51 as of 12/19/2025 10:56:15 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 | 16.80 | 19.40 | 18.10 | % | 7.24 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 5.00 | 14.30 | 16.70 | 15.50 | % | 3.10 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 7.50 | 11.90 | 14.30 | 13.10 | % | 1.75 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 10.00 | 9.80 | 11.30 | 10.55 | % | 1.06 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 12.50 | 7.30 | 8.80 | 8.05 | % | 0.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 15.00 | 3.30 | 6.50 | 4.90 | % | 0.33 | 0 | 0 | 1.60 | 0.96 | 0.02 | -0.01 | 12/19/2025 9:58:50 AM EST | |||
| 17.50 | 2.50 | 5.50 | 4.00 | % | 0.23 | 0 | 0 | 1.88 | 0.82 | 0.07 | -0.02 | 12/19/2025 9:58:50 AM EST | |||
| 20.00 | 0.30 | 4.10 | 2.20 | % | 0.11 | 0 | 0 | 1.85 | 0.58 | 0.10 | -0.03 | 12/19/2025 9:58:50 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.67 | 0.33 | 0.10 | -0.02 | 12/19/2025 9:58:50 AM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.06 | -0.02 | 12/19/2025 9:58:50 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.02 | 0.01 | 0.00 | 12/19/2025 9:58:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 9:58:50 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | -0.04 | 0.02 | -0.01 | 12/19/2025 9:58:50 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | -0.18 | 0.07 | -0.02 | 12/19/2025 9:58:50 AM EST | |||
| 20.00 | 0.00 | 3.10 | 1.55 | % | 0.08 | 0 | 0 | 1.48 | -0.42 | 0.10 | -0.03 | 12/19/2025 9:58:50 AM EST | |||
| 22.50 | 0.10 | 4.90 | 2.50 | % | 0.11 | 0 | 0 | 1.59 | -0.67 | 0.10 | -0.02 | 12/19/2025 9:58:50 AM EST | |||
| 25.00 | 2.10 | 6.10 | 4.10 | % | 0.16 | 0 | 0 | 1.32 | -0.84 | 0.06 | -0.02 | 12/19/2025 9:58:50 AM EST | |||
| 30.00 | 8.70 | 11.90 | 10.30 | % | 0.34 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 12/19/2025 9:58:50 AM EST |