Options Chain for CARLISLE COS INC COM (CSL) - $401.02 as of 5/13/2025 11:35:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 201.20 | 205.50 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 210.00 | 191.20 | 195.30 | 152.00 | 0.00 | 0.00% | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 220.00 | 181.20 | 185.50 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 230.00 | 171.20 | 175.40 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 240.00 | 161.20 | 165.20 | 127.00 | 0.00 | 0.00% | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 250.00 | 151.20 | 155.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 260.00 | 141.20 | 145.20 | 107.30 | 0.00 | 0.00% | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 270.00 | 131.20 | 135.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 280.00 | 121.20 | 125.20 | 87.50 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 290.00 | 111.20 | 115.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 300.00 | 101.30 | 105.20 | 36.50 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 9:58:57 AM EST |
| 310.00 | 91.30 | 95.20 | 45.90 | 0.00 | 0.00% | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 9:58:57 AM EST |
| 320.00 | 81.30 | 85.20 | 38.60 | 0.00 | 0.00% | 0 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 9:58:57 AM EST |
| 330.00 | 71.30 | 75.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 340.00 | 61.30 | 65.00 | 46.40 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 9:58:57 AM EST |
| 350.00 | 51.40 | 54.50 | 32.40 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 360.00 | 41.50 | 44.50 | 24.75 | 0.00 | 0.00% | 0 | 9 | 1.09 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 370.00 | 31.70 | 34.50 | 20.50 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.99 | 0.00 | -0.07 | 5/5/2025 | 5/13/2025 9:58:57 AM EST |
| 380.00 | 21.90 | 25.00 | 19.68 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.95 | 0.01 | -0.33 | 5/12/2025 | 5/13/2025 9:58:57 AM EST |
| 390.00 | 12.50 | 15.00 | 13.88 | -1.12 | -7.47% | 1 | 4 | 0.58 | 0.83 | 0.02 | -0.82 | 5/13/2025 | 5/13/2025 9:58:57 AM EST |
| 400.00 | 4.60 | 7.00 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.61 | 0.03 | -0.88 | 5/12/2025 | 5/13/2025 9:58:57 AM EST |
| 410.00 | 0.00 | 3.40 | 1.76 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.26 | 0.03 | -0.60 | 4/29/2025 | 5/13/2025 9:58:57 AM EST |
| 420.00 | 0.00 | 2.50 | % | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.20 | 5/13/2025 9:58:57 AM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 5/13/2025 9:58:57 AM EST | |||
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 450.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 470.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 9:58:57 AM EST |
| 480.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 230.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 9:58:57 AM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 260.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 9:58:57 AM EST |
| 270.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 9:58:57 AM EST |
| 280.00 | 0.00 | 1.35 | 7.40 | 0.00 | 0.00% | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 9:58:57 AM EST |
| 290.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 9:58:57 AM EST |
| 300.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:57 AM EST |
| 310.00 | 0.00 | 1.35 | 0.91 | 0.00 | 0.00% | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 9:58:57 AM EST |
| 320.00 | 0.00 | 1.40 | 3.27 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 9:58:57 AM EST |
| 330.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 9:58:57 AM EST |
| 340.00 | 0.00 | 1.45 | 10.03 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 9:58:57 AM EST |
| 350.00 | 0.00 | 1.50 | 6.32 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:57 AM EST |
| 360.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/13/2025 9:58:57 AM EST |
| 370.00 | 0.00 | 1.50 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.07 | 5/2/2025 | 5/13/2025 9:58:57 AM EST |
| 380.00 | 0.00 | 1.50 | 2.41 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.05 | 0.01 | -0.33 | 5/9/2025 | 5/13/2025 9:58:57 AM EST |
| 390.00 | 0.05 | 3.20 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.17 | 0.02 | -0.82 | 5/12/2025 | 5/13/2025 9:58:57 AM EST |
| 400.00 | 1.50 | 4.40 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.39 | 0.03 | -0.88 | 5/12/2025 | 5/13/2025 9:58:57 AM EST |
| 410.00 | 7.20 | 10.40 | 85.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.74 | 0.03 | -0.60 | 4/9/2025 | 5/13/2025 9:58:57 AM EST |
| 420.00 | 15.50 | 19.20 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.20 | 5/13/2025 9:58:57 AM EST | |||
| 430.00 | 24.90 | 29.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/13/2025 9:58:57 AM EST | |||
| 440.00 | 34.80 | 38.90 | 100.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 9:58:57 AM EST |
| 450.00 | 44.80 | 48.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 460.00 | 54.80 | 58.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST | |||
| 470.00 | 64.80 | 68.90 | 144.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 9:58:57 AM EST |
| 480.00 | 75.00 | 78.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:57 AM EST |