Options Chain for CARLISLE COS INC COM (CSL) - $349.51 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 131.30 | 135.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 121.20 | 125.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 111.00 | 115.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 101.00 | 105.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 91.30 | 95.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 81.50 | 86.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 71.50 | 75.90 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 280.00 | 61.70 | 66.10 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.09 | 3/28/2025 4:00:04 PM EST | |||
| 290.00 | 52.10 | 56.40 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 300.00 | 43.30 | 46.70 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.22 | 3/28/2025 4:00:04 PM EST | |||
| 310.00 | 34.00 | 37.60 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.27 | 3/28/2025 4:00:04 PM EST | |||
| 320.00 | 25.50 | 29.10 | % | 0 | 0 | 0.06 | 0.88 | 0.01 | -0.30 | 3/28/2025 4:00:04 PM EST | |||
| 330.00 | 17.50 | 20.70 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.10 | 0.82 | 0.01 | -0.31 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 11.10 | 14.40 | 14.80 | 0.00 | 0.00% | 0 | 5 | 0.16 | 0.71 | 0.02 | -0.30 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 5.50 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.56 | 0.02 | -0.27 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 2.00 | 6.10 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.39 | 0.01 | -0.23 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 4.10 | 3.12 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.26 | 0.01 | -0.19 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 3.00 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.17 | 0.01 | -0.14 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 100 | 0.26 | 0.11 | 0.00 | -0.10 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.20 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.04 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.01 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.65 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 3.10 | 3.78 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.04 | 0.00 | -0.22 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 310.00 | 0.30 | 3.80 | 1.87 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.08 | 0.01 | -0.27 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 320.00 | 1.00 | 4.70 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.12 | 0.01 | -0.30 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 330.00 | 3.00 | 7.20 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.18 | 0.01 | -0.31 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 340.00 | 6.50 | 10.40 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.29 | 0.02 | -0.30 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 350.00 | 11.50 | 14.90 | 31.15 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.44 | 0.02 | -0.27 | 3/4/2025 | 3/28/2025 4:00:04 PM EST |
| 360.00 | 18.00 | 21.20 | % | 0 | 0 | 0.49 | -0.61 | 0.01 | -0.23 | 3/28/2025 4:00:04 PM EST | |||
| 370.00 | 26.50 | 30.10 | % | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.19 | 3/28/2025 4:00:04 PM EST | |||
| 380.00 | 35.40 | 38.60 | % | 0 | 0 | 0.41 | -0.83 | 0.01 | -0.14 | 3/28/2025 4:00:04 PM EST | |||
| 390.00 | 45.10 | 49.50 | % | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.10 | 3/28/2025 4:00:04 PM EST | |||
| 400.00 | 55.20 | 59.00 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 410.00 | 64.90 | 69.00 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 420.00 | 75.10 | 79.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 430.00 | 84.90 | 89.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 440.00 | 94.80 | 99.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 450.00 | 104.80 | 109.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 460.00 | 115.10 | 119.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 470.00 | 125.00 | 129.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 480.00 | 135.10 | 139.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 490.00 | 145.10 | 149.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |