Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $19.78 as of 9/18/2025 4:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.30 | 19.50 | 18.40 | % | 7.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 5.00 | 14.80 | 17.10 | 15.95 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 7.50 | 12.30 | 14.40 | 13.35 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 10.00 | 9.90 | 10.60 | 10.25 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 12.50 | 7.40 | 7.80 | 7.60 | 7.25 | +1.30 | +21.85% | 0.61 | 565 | 651 | 5.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 4:00:00 PM EST |
| 15.00 | 4.80 | 7.10 | 5.95 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 17.50 | 2.50 | 4.40 | 3.45 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 22 | 7.22 | 0.93 | 0.06 | -0.07 | 9/12/2025 | 9/18/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.24 | 0.55 | 0.19 | -0.41 | 7/28/2025 | 9/18/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.68 | 0.15 | 0.12 | -0.17 | 2/20/2025 | 9/18/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.16 | 0.02 | 0.02 | -0.02 | 9/18/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.38 | % | 0.01 | 1 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 30 | 7.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.57 | -0.07 | 0.06 | -0.07 | 9/18/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 3.72 | -0.45 | 0.19 | -0.41 | 9/18/2025 4:00:00 PM EST | |||
| 22.50 | 1.95 | 2.70 | 2.33 | % | 0.10 | 0 | 0 | 2.81 | -0.85 | 0.12 | -0.17 | 9/18/2025 4:00:00 PM EST | |||
| 25.00 | 4.70 | 5.10 | 4.90 | % | 0.20 | 0 | 0 | 3.81 | -0.98 | 0.02 | -0.02 | 9/18/2025 4:00:00 PM EST | |||
| 30.00 | 9.70 | 10.20 | 9.95 | % | 0.33 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:00 PM EST |