IntraAlpha
Create free account Start free

Carter Bankshares, Inc. Common Stock CARE

i

Market datapartial · fetched 2026-10-22T04:23:51.426Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-21T20:00:00.363579247Z

FundamentalsAlpha Vantage · unavailable

Share price$30.37
1D-0.2%
AH$30.11$30.19$30.28$30.37$30.465:30 AM6:30 AM9:00 AM1:00 PM2:00 PMCARE
Sold putSold callAH

Carter Bankshares, Inc. Common Stock options

Live interpolated CARE call and put midpoint premiums by absolute delta.Carter Bankshares, Inc. Common Stock$0.64$3.70$6.76$9.82$12.88$21.25$26.06$30.88$35.69$40.5120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive CARE spot · $30.37CARE PRICE$0.97$1.63$2.30$2.33$2.18$2.03$1.88$1.73$2.04$2.83$3.62$4.41$5.21$2.45$2.44$1.99$1.55$1.10$1.92$3.36$4.80$6.24$7.68$9.12$10.56$12.00
PutsExpensive3.70×
CallsExpensive3.66×
SkewBullish-11.75 pp
Implied moveBearish±$5.24
TiltBearish32.6% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ40.82105.6%37.6%21.74205.0%36.5%
25Δ42.70139.8%46.0%25.02150.1%25.7%
30Δ44.59174.1%54.4%26.52115.3%19.3%
35Δ42.78160.9%48.6%28.0280.4%12.8%
40Δ39.95134.4%38.7%29.5245.5%6.4%
45Δ37.11107.9%28.9%31.0538.7%4.1%
50Δ34.2781.4%19.0%32.6045.3%3.7%
55Δ31.4454.9%9.2%34.1651.9%3.3%
60Δ29.5544.6%4.0%35.7158.5%3.0%
65Δ28.6450.7%3.6%37.2665.1%2.6%
70Δ27.7356.9%3.2%38.8271.7%2.2%
75Δ26.8263.0%2.9%40.3778.3%1.8%
80Δ25.9169.2%2.5%41.9284.9%1.5%

20Δ

Calls
Pseudo strike
40.82
IV
105.6%
B/E move
37.6%
Puts
Pseudo strike
21.74
IV
205.0%
B/E move
36.5%

25Δ

Calls
Pseudo strike
42.70
IV
139.8%
B/E move
46.0%
Puts
Pseudo strike
25.02
IV
150.1%
B/E move
25.7%

30Δ

Calls
Pseudo strike
44.59
IV
174.1%
B/E move
54.4%
Puts
Pseudo strike
26.52
IV
115.3%
B/E move
19.3%

35Δ

Calls
Pseudo strike
42.78
IV
160.9%
B/E move
48.6%
Puts
Pseudo strike
28.02
IV
80.4%
B/E move
12.8%

40Δ

Calls
Pseudo strike
39.95
IV
134.4%
B/E move
38.7%
Puts
Pseudo strike
29.52
IV
45.5%
B/E move
6.4%

45Δ

Calls
Pseudo strike
37.11
IV
107.9%
B/E move
28.9%
Puts
Pseudo strike
31.05
IV
38.7%
B/E move
4.1%

50Δ

Calls
Pseudo strike
34.27
IV
81.4%
B/E move
19.0%
Puts
Pseudo strike
32.60
IV
45.3%
B/E move
3.7%

55Δ

Calls
Pseudo strike
31.44
IV
54.9%
B/E move
9.2%
Puts
Pseudo strike
34.16
IV
51.9%
B/E move
3.3%

60Δ

Calls
Pseudo strike
29.55
IV
44.6%
B/E move
4.0%
Puts
Pseudo strike
35.71
IV
58.5%
B/E move
3.0%

65Δ

Calls
Pseudo strike
28.64
IV
50.7%
B/E move
3.6%
Puts
Pseudo strike
37.26
IV
65.1%
B/E move
2.6%

70Δ

Calls
Pseudo strike
27.73
IV
56.9%
B/E move
3.2%
Puts
Pseudo strike
38.82
IV
71.7%
B/E move
2.2%

75Δ

Calls
Pseudo strike
26.82
IV
63.0%
B/E move
2.9%
Puts
Pseudo strike
40.37
IV
78.3%
B/E move
1.8%

80Δ

Calls
Pseudo strike
25.91
IV
69.2%
B/E move
2.5%
Puts
Pseudo strike
41.92
IV
84.9%
B/E move
1.5%

Options history

No recorded observations