Options Chain for CARRIAGE SVCS INC COM (CSV) - $38.13 as of 3/25/2025 9:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.20 | 25.30 | 23.30 | -2.70 | -10.39% | 15 | 45 | 3.87 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/25/2025 3:59:48 PM EST |
| 17.50 | 18.80 | 22.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 20.00 | 16.40 | 20.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 22.50 | 15.10 | 18.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 25.00 | 12.90 | 13.50 | 13.50 | 0.00 | 0.00% | 0 | 49 | 1.18 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/25/2025 3:59:48 PM EST |
| 30.00 | 6.60 | 10.20 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 3/25/2025 3:59:48 PM EST |
| 35.00 | 3.00 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.85 | 0.07 | -0.02 | 3/13/2025 | 3/25/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 2.45 | 1.25 | -1.00 | -44.45% | 5 | 21 | 0.40 | 0.29 | 0.11 | -0.02 | 3/25/2025 | 3/25/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/25/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.45 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/25/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.50 | 0.71 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.15 | 0.07 | -0.02 | 3/14/2025 | 3/25/2025 3:59:48 PM EST |
| 40.00 | 1.90 | 2.70 | 2.89 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.71 | 0.11 | -0.02 | 12/4/2024 | 3/25/2025 3:59:48 PM EST |
| 45.00 | 6.40 | 7.60 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 50.00 | 11.30 | 13.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST | |||
| 55.00 | 16.30 | 18.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:48 PM EST |