Options Chain for CARLISLE COS INC COM (CSL) - $330.16 as of 10/15/2025 3:55:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 89.70 | 92.30 | 91.00 | % | 0.38 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 250.00 | 79.60 | 82.70 | 81.15 | % | 0.32 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 260.00 | 69.40 | 72.30 | 70.85 | % | 0.27 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 270.00 | 59.60 | 62.30 | 60.95 | 63.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 4:00:00 PM EST |
| 280.00 | 49.60 | 52.30 | 50.95 | % | 0.18 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 290.00 | 39.50 | 42.40 | 40.95 | % | 0.14 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 10/15/2025 4:00:00 PM EST | |||
| 300.00 | 29.70 | 32.50 | 31.10 | % | 0.10 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.06 | 10/15/2025 4:00:00 PM EST | |||
| 310.00 | 20.00 | 22.80 | 21.40 | % | 0.07 | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.47 | 10/15/2025 4:00:00 PM EST | |||
| 320.00 | 10.60 | 14.50 | 12.55 | % | 0.04 | 0 | 0 | 0.77 | 0.80 | 0.02 | -1.17 | 10/15/2025 4:00:00 PM EST | |||
| 330.00 | 3.10 | 7.70 | 5.40 | 6.72 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | 0.55 | 0.03 | -1.37 | 10/6/2025 | 10/15/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 4.10 | 2.05 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.83 | 0.25 | 0.03 | -0.98 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | 0.07 | 0.01 | -0.32 | 10/3/2025 | 10/15/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.01 | 0.00 | -0.03 | 10/2/2025 | 10/15/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 1.45 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/15/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 10/15/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | -0.01 | 0.00 | -0.06 | 10/9/2025 | 10/15/2025 4:00:00 PM EST |
| 310.00 | 0.05 | 2.40 | 1.23 | 0.70 | -0.30 | -30.00% | 0.00 | 1 | 32 | 0.71 | -0.07 | 0.01 | -0.47 | 10/15/2025 | 10/15/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.20 | 0.02 | -1.17 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 330.00 | 2.40 | 6.80 | 4.60 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.45 | 0.03 | -1.37 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 340.00 | 9.60 | 12.40 | 11.00 | 13.53 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.69 | -0.75 | 0.03 | -0.98 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 350.00 | 18.20 | 21.00 | 19.60 | 22.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.77 | -0.93 | 0.01 | -0.32 | 10/14/2025 | 10/15/2025 4:00:00 PM EST |
| 360.00 | 27.30 | 30.70 | 29.00 | 34.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.03 | 10/8/2025 | 10/15/2025 4:00:00 PM EST |
| 370.00 | 37.20 | 40.50 | 38.85 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/15/2025 4:00:00 PM EST |
| 380.00 | 47.80 | 50.70 | 49.25 | 28.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/15/2025 4:00:00 PM EST |
| 390.00 | 57.80 | 60.70 | 59.25 | % | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 400.00 | 67.90 | 70.70 | 69.30 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/15/2025 4:00:00 PM EST |
| 410.00 | 77.80 | 80.70 | 79.25 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 420.00 | 87.80 | 90.70 | 89.25 | % | 0.21 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 430.00 | 97.50 | 100.60 | 99.05 | % | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 440.00 | 107.80 | 110.70 | 109.25 | % | 0.25 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 450.00 | 117.80 | 120.70 | 119.25 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 460.00 | 127.80 | 130.70 | 129.25 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 470.00 | 137.50 | 140.70 | 139.10 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 480.00 | 147.60 | 150.60 | 149.10 | % | 0.31 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 490.00 | 157.80 | 160.70 | 159.25 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 500.00 | 167.80 | 170.50 | 169.15 | % | 0.34 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 510.00 | 177.80 | 180.50 | 179.15 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST | |||
| 520.00 | 187.90 | 190.70 | 189.30 | % | 0.36 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/15/2025 4:00:00 PM EST |