Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $25.20 as of 4/30/2026 3:16:25 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 | 21.80 | 23.50 | 22.65 | 22.90 | +0.15 | +0.66% | 9.06 | 5 | 4 | 8.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 5.00 | 19.10 | 22.90 | 21.00 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 7.50 | 16.60 | 20.40 | 18.50 | % | 2.47 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 10.00 | 14.10 | 17.90 | 16.00 | % | 1.60 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 12.50 | 11.60 | 15.20 | 13.40 | % | 1.07 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 15.00 | 8.60 | 12.70 | 10.65 | % | 0.71 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 17.50 | 6.60 | 10.20 | 8.40 | % | 0.48 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 20.00 | 3.20 | 6.60 | 4.90 | 4.73 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:05 PM EST |
| 22.50 | 0.60 | 5.20 | 2.90 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.85 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 4/30/2026 1:59:05 PM EST |
| 25.00 | 0.65 | 1.05 | 0.85 | 0.80 | +0.50 | +166.67% | 0.03 | 4 | 15 | 0.30 | 0.62 | 0.25 | -0.02 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 40.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 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 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 5 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/30/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.41 | -0.38 | 0.25 | -0.02 | 4/23/2026 | 4/30/2026 1:59:05 PM EST |
| 30.00 | 3.90 | 6.00 | 4.95 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 35.00 | 8.20 | 12.00 | 10.10 | % | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 40.00 | 12.20 | 17.00 | 14.60 | % | 0.36 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST |