Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $21.80 as of 2/17/2026 7:16:27 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
10.00 10.00 13.70 11.85 % 1.19 0 0 0.00 1.00 0.00 0.00 2/17/2026 10:59:00 AM EST
12.50 7.50 11.10 9.30 % 0.74 0 0 7.87 1.00 0.00 0.00 2/17/2026 10:59:00 AM EST
15.00 5.00 8.60 6.80 % 0.45 0 0 6.04 0.99 0.01 -0.01 2/17/2026 10:59:00 AM EST
17.50 2.50 7.00 4.75 % 0.27 0 0 6.17 0.94 0.04 -0.07 2/17/2026 10:59:00 AM EST
20.00 0.90 3.20 2.05 1.30 0.00 0.00% 0.10 0 10 2.72 0.75 0.10 -0.17 1/21/2026 2/17/2026 10:59:00 AM EST
22.50 0.00 3.20 1.60 % 0.07 0 0 4.24 0.47 0.12 -0.21 2/17/2026 10:59:00 AM EST
25.00 0.00 0.75 0.38 % 0.02 0 0 2.19 0.22 0.09 -0.15 2/17/2026 10:59:00 AM EST
30.00 0.00 0.75 0.38 % 0.01 0 0 3.50 0.02 0.02 -0.03 2/17/2026 10:59:00 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
10.00 0.00 0.75 0.38 % 0.04 0 0 0.00 0.00 0.00 0.00 2/17/2026 10:59:00 AM EST
12.50 0.00 0.75 0.38 % 0.03 0 0 5.97 0.00 0.00 0.00 2/17/2026 10:59:00 AM EST
15.00 0.00 0.75 0.38 % 0.03 0 0 4.47 -0.01 0.01 -0.01 2/17/2026 10:59:00 AM EST
17.50 0.00 0.75 0.38 % 0.02 0 0 3.16 -0.06 0.04 -0.07 2/17/2026 10:59:00 AM EST
20.00 0.00 0.75 0.38 % 0.02 0 0 1.93 -0.25 0.10 -0.17 2/17/2026 10:59:00 AM EST
22.50 0.00 3.60 1.80 % 0.08 0 0 3.98 -0.53 0.12 -0.21 2/17/2026 10:59:00 AM EST
25.00 1.20 5.00 3.10 % 0.12 0 0 3.68 -0.78 0.09 -0.15 2/17/2026 10:59:00 AM EST
30.00 5.50 10.00 7.75 % 0.26 0 0 5.15 -0.98 0.02 -0.03 2/17/2026 10:59:00 AM EST