Options Chain for CARTER BANKSHARES INC COM NEW (CARE)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 16.60 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 5.00 | 13.00 | 15.30 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 7.50 | 10.30 | 11.60 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 10.00 | 8.00 | 10.10 | % | 0 | 5 | 4.30 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 12.50 | 5.60 | 6.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 15.00 | 2.10 | 5.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 17.50 | 0.50 | 1.50 | 1.35 | +0.42 | +45.17% | 1 | 27 | 0.56 | 0.85 | 0.20 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 20.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.10 | 0.18 | -0.01 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 12.50 | 0.00 | 0.40 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 15.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/26/2022 | 12/2/2022 8:59:56 PM |
| 17.50 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.15 | 0.20 | -0.01 | 11/11/2022 | 12/2/2022 8:59:56 PM |
| 20.00 | 1.00 | 1.75 | % | 0 | 0 | 0.61 | -0.90 | 0.18 | -0.01 | 12/2/2022 8:59:56 PM | |||
| 22.50 | 3.40 | 4.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 25.00 | 5.80 | 7.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 30.00 | 10.80 | 12.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 35.00 | 15.80 | 17.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM |