Options Chain for CARLISLE COS INC COM (CSL) - $453.28 as of 12/3/2024 11:28:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 257.10 | 261.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 195.00 | 252.10 | 256.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 200.00 | 247.20 | 251.50 | 223.45 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 12/3/2024 9:59:06 AM EST |
| 210.00 | 237.20 | 241.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 220.00 | 227.20 | 231.50 | 205.00 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 12/3/2024 9:59:06 AM EST |
| 230.00 | 217.40 | 221.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 240.00 | 207.30 | 211.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 250.00 | 197.30 | 201.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 260.00 | 187.50 | 191.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 270.00 | 177.40 | 181.70 | 139.89 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 12/3/2024 9:59:06 AM EST |
| 280.00 | 167.50 | 171.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 290.00 | 157.50 | 161.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 300.00 | 147.60 | 151.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 310.00 | 137.60 | 141.90 | 101.97 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 12/3/2024 9:59:06 AM EST |
| 320.00 | 127.70 | 132.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 330.00 | 117.80 | 122.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 340.00 | 107.90 | 112.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 350.00 | 98.00 | 102.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 360.00 | 88.10 | 92.00 | 78.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2024 9:59:06 AM EST |
| 370.00 | 78.20 | 82.00 | 50.45 | 0.00 | 0.00% | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 12/3/2024 9:59:06 AM EST |
| 380.00 | 68.30 | 72.50 | 57.00 | 0.00 | 0.00% | 0 | 13 | 0.64 | 1.00 | 0.00 | -0.04 | 10/25/2024 | 12/3/2024 9:59:06 AM EST |
| 390.00 | 58.40 | 62.50 | 61.65 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.07 | 11/15/2024 | 12/3/2024 9:59:06 AM EST |
| 400.00 | 48.60 | 52.90 | 52.50 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.96 | 0.00 | -0.12 | 11/15/2024 | 12/3/2024 9:59:06 AM EST |
| 410.00 | 38.90 | 43.10 | 71.56 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.14 | 10/15/2024 | 12/3/2024 9:59:06 AM EST |
| 420.00 | 29.50 | 33.60 | 54.00 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.87 | 0.01 | -0.22 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 430.00 | 21.10 | 25.50 | 31.10 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.80 | 0.01 | -0.26 | 11/6/2024 | 12/3/2024 9:59:06 AM EST |
| 440.00 | 14.10 | 17.40 | 35.00 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.69 | 0.01 | -0.31 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 450.00 | 8.40 | 12.00 | 13.00 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.55 | 0.02 | -0.33 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 460.00 | 4.50 | 7.50 | 10.10 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.39 | 0.02 | -0.31 | 11/27/2024 | 12/3/2024 9:59:06 AM EST |
| 470.00 | 1.40 | 5.00 | 12.60 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.25 | 0.01 | -0.26 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 480.00 | 0.25 | 3.80 | 6.00 | 0.00 | 0.00% | 0 | 63 | 0.25 | 0.15 | 0.01 | -0.18 | 11/11/2024 | 12/3/2024 9:59:06 AM EST |
| 490.00 | 0.00 | 3.10 | 5.00 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.07 | 0.01 | -0.11 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 500.00 | 0.00 | 2.85 | 2.59 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.03 | 0.00 | -0.06 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 510.00 | 0.00 | 2.40 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.03 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 520.00 | 0.00 | 3.30 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/3/2024 9:59:06 AM EST | |||
| 540.00 | 0.00 | 3.10 | 3.54 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 12/3/2024 9:59:06 AM EST |
| 560.00 | 0.00 | 1.95 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/3/2024 9:59:06 AM EST |
| 580.00 | 0.00 | 2.85 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 600.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 12/3/2024 9:59:06 AM EST |
| 620.00 | 0.00 | 1.60 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 640.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 12/3/2024 9:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 195.00 | 0.00 | 2.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 200.00 | 0.00 | 2.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 210.00 | 0.00 | 2.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 220.00 | 0.00 | 0.40 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 230.00 | 0.00 | 2.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 240.00 | 0.00 | 2.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 250.00 | 0.00 | 2.55 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 270.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 12/3/2024 9:59:06 AM EST |
| 280.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 9:59:06 AM EST |
| 290.00 | 0.00 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/3/2024 9:59:06 AM EST |
| 300.00 | 0.00 | 1.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 12/3/2024 9:59:06 AM EST |
| 310.00 | 0.00 | 1.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 320.00 | 0.00 | 1.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 330.00 | 0.00 | 2.00 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 12/3/2024 9:59:06 AM EST |
| 340.00 | 0.00 | 2.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 350.00 | 0.00 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2024 9:59:06 AM EST |
| 360.00 | 0.00 | 2.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 370.00 | 0.00 | 2.55 | 0.67 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.01 | 11/26/2024 | 12/3/2024 9:59:06 AM EST |
| 380.00 | 0.00 | 2.70 | 0.47 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | -0.04 | 11/27/2024 | 12/3/2024 9:59:06 AM EST |
| 390.00 | 0.00 | 2.90 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.07 | 10/25/2024 | 12/3/2024 9:59:06 AM EST |
| 400.00 | 0.10 | 3.40 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.04 | 0.00 | -0.12 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 410.00 | 0.00 | 3.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.06 | 0.00 | -0.14 | 11/26/2024 | 12/3/2024 9:59:06 AM EST |
| 420.00 | 0.35 | 2.10 | 1.66 | 0.00 | 0.00% | 0 | 48 | 0.28 | -0.13 | 0.01 | -0.22 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 430.00 | 1.45 | 5.00 | 2.74 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.20 | 0.01 | -0.26 | 12/2/2024 | 12/3/2024 9:59:06 AM EST |
| 440.00 | 4.20 | 8.20 | 3.74 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.31 | 0.01 | -0.31 | 11/25/2024 | 12/3/2024 9:59:06 AM EST |
| 450.00 | 8.70 | 12.50 | 6.19 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.45 | 0.02 | -0.33 | 11/29/2024 | 12/3/2024 9:59:06 AM EST |
| 460.00 | 14.50 | 17.90 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.61 | 0.02 | -0.31 | 11/22/2024 | 12/3/2024 9:59:06 AM EST |
| 470.00 | 21.60 | 25.50 | % | 0 | 0 | 0.26 | -0.75 | 0.01 | -0.26 | 12/3/2024 9:59:06 AM EST | |||
| 480.00 | 30.70 | 34.00 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.18 | 12/3/2024 9:59:06 AM EST | |||
| 490.00 | 39.60 | 43.80 | % | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.11 | 12/3/2024 9:59:06 AM EST | |||
| 500.00 | 49.40 | 53.60 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 12/3/2024 9:59:06 AM EST | |||
| 510.00 | 59.30 | 63.60 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 12/3/2024 9:59:06 AM EST | |||
| 520.00 | 69.20 | 73.50 | 110.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/26/2024 | 12/3/2024 9:59:06 AM EST |
| 540.00 | 89.10 | 93.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 560.00 | 109.10 | 113.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 580.00 | 129.00 | 133.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 600.00 | 149.00 | 153.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 620.00 | 169.00 | 173.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST | |||
| 640.00 | 189.00 | 193.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:06 AM EST |