Options Chain for CARRIAGE SVCS INC COM (CSV) - $33.02 as of 9/6/2024 3:36:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.00 | 22.50 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 15.50 | 20.00 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 13.00 | 17.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 11.00 | 15.00 | 13.23 | 0.00 | 0.00% | 0 | 62 | 3.20 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 8.20 | 12.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 7.20 | 7.70 | 7.77 | 0.00 | 0.00% | 0 | 872 | 1.12 | 0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.90 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 130 | 1.28 | 0.76 | 0.08 | -0.05 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.08 | 0.27 | 0.09 | -0.05 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.03 | 0.02 | -0.01 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 13 | 1.60 | -0.02 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 2.10 | 0.79 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.24 | 0.08 | -0.05 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 35.00 | 0.55 | 4.40 | % | 0 | 0 | 1.13 | -0.73 | 0.09 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 6.80 | 9.30 | % | 0 | 0 | 1.63 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:55 PM EST |