Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $16.71 as of 3/28/2025 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 5.00 | 10.00 | 13.00 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 7.50 | 8.60 | 10.30 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 10.00 | 6.10 | 8.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 12.50 | 3.60 | 5.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 3.00 | % | 0 | 0 | 0.84 | 0.82 | 0.15 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 0.55 | 0.27 | 0.21 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.60 | % | 0 | 0 | 1.81 | 0.02 | 0.04 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.60 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | -0.18 | 0.15 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | -0.73 | 0.21 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 2.90 | 3.90 | % | 0 | 0 | 0.91 | -0.98 | 0.04 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 22.50 | 5.90 | 6.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 25.00 | 8.50 | 9.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 13.40 | 14.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 18.40 | 18.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |