Options Chain for CARLISLE COS INC COM (CSL) - $386.33 as of 8/29/2025 3:15:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 199.10 | 203.40 | 201.25 | 169.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:02 PM EST |
| 190.00 | 194.50 | 198.30 | 196.40 | 164.00 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:02 PM EST |
| 195.00 | 189.10 | 193.40 | 191.25 | % | 0.98 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 200.00 | 184.10 | 188.80 | 186.45 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 210.00 | 174.20 | 178.50 | 176.35 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 220.00 | 164.20 | 168.10 | 166.15 | 103.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 154.70 | 158.10 | 156.40 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 144.80 | 148.20 | 146.50 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 135.00 | 138.30 | 136.65 | 143.80 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 4:00:02 PM EST |
| 260.00 | 124.90 | 128.40 | 126.65 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 115.10 | 118.40 | 116.75 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 280.00 | 105.10 | 108.50 | 106.80 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 290.00 | 94.80 | 98.50 | 96.65 | % | 0.33 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 300.00 | 84.90 | 88.50 | 86.70 | 68.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 2/6/2025 | 8/29/2025 4:00:02 PM EST |
| 310.00 | 75.40 | 78.50 | 76.95 | % | 0.25 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 65.50 | 68.70 | 67.10 | % | 0.21 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 55.70 | 59.00 | 57.35 | 49.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.50 | 0.97 | 0.00 | -0.09 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 340.00 | 45.40 | 49.20 | 47.30 | 23.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 0.92 | 0.00 | -0.16 | 4/8/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 35.90 | 40.30 | 38.10 | 37.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | 0.86 | 0.01 | -0.20 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 26.70 | 30.70 | 28.70 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.26 | 0.82 | 0.01 | -0.20 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 18.50 | 22.20 | 20.35 | 31.00 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.28 | 0.74 | 0.01 | -0.21 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 11.50 | 15.50 | 13.50 | 19.04 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.27 | 0.62 | 0.02 | -0.22 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 6.50 | 10.20 | 8.35 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.27 | 0.45 | 0.02 | -0.23 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 2.90 | 6.80 | 4.85 | 5.20 | -5.30 | -50.48% | 0.01 | 1 | 34 | 0.27 | 0.32 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 1.55 | 4.10 | 2.83 | 2.80 | -0.75 | -21.13% | 0.01 | 3 | 112 | 0.28 | 0.24 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 3.50 | 1.75 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | 0.17 | 0.01 | -0.20 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 2.80 | 1.40 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.12 | 0.01 | -0.17 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 2.45 | 1.23 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.09 | 0.00 | -0.14 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 2.30 | 1.15 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.06 | 0.00 | -0.10 | 7/24/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.02 | 0.00 | -0.05 | 7/16/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.03 | 7/24/2025 | 8/29/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.02 | 5/14/2025 | 8/29/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 8/29/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/29/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 270.00 | 0.20 | 2.45 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 280.00 | 0.25 | 1.75 | 1.00 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 2.65 | 1.33 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | -0.01 | 0.00 | -0.06 | 7/16/2025 | 8/29/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 2.85 | 1.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | -0.02 | 0.00 | -0.07 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 2.95 | 1.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.03 | 0.00 | -0.09 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | -0.08 | 0.00 | -0.16 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 0.15 | 1.95 | 1.05 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.28 | -0.14 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 0.65 | 4.20 | 2.43 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.29 | -0.18 | 0.01 | -0.20 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 2.00 | 5.80 | 3.90 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.26 | 0.01 | -0.21 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 4.50 | 8.80 | 6.65 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.26 | -0.38 | 0.02 | -0.22 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 10.00 | 13.60 | 11.80 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.27 | -0.55 | 0.02 | -0.23 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 16.00 | 20.20 | 18.10 | 22.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.26 | -0.68 | 0.01 | -0.23 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 23.90 | 27.80 | 25.85 | 44.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.76 | 0.01 | -0.24 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 33.00 | 36.60 | 34.80 | % | 0.08 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.20 | 8/29/2025 4:00:02 PM EST | |||
| 430.00 | 42.00 | 46.00 | 44.00 | % | 0.10 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.17 | 8/29/2025 4:00:02 PM EST | |||
| 440.00 | 52.50 | 55.80 | 54.15 | 104.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.14 | 4/10/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 62.50 | 65.80 | 64.15 | 122.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.10 | 4/7/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 72.50 | 75.80 | 74.15 | % | 0.16 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 470.00 | 82.50 | 85.80 | 84.15 | 137.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 4/8/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 92.50 | 95.80 | 94.15 | % | 0.20 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 490.00 | 102.50 | 105.80 | 104.15 | % | 0.21 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 500.00 | 112.50 | 115.80 | 114.15 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 510.00 | 122.50 | 125.80 | 124.15 | 148.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 8/29/2025 4:00:02 PM EST |
| 520.00 | 132.50 | 135.70 | 134.10 | 158.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 8/29/2025 4:00:02 PM EST |
| 540.00 | 152.60 | 155.80 | 154.20 | 200.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:02 PM EST |
| 560.00 | 172.00 | 175.80 | 173.90 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 580.00 | 192.50 | 195.80 | 194.15 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |