Options Chain for CARLISLE COS INC COM (CSL) - $402.28 as of 9/6/2024 3:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 245.00 | 249.90 | 275.10 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.03 | 7/18/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 240.00 | 244.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 235.00 | 239.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 230.00 | 234.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 225.00 | 229.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 220.00 | 224.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 185.00 | 215.00 | 219.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 190.00 | 210.00 | 214.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 195.00 | 205.00 | 209.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 200.00 | 200.00 | 204.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 210.00 | 190.50 | 195.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 220.00 | 180.50 | 185.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 230.00 | 170.50 | 175.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 240.00 | 160.50 | 165.40 | 168.85 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.04 | 6/14/2024 | 9/6/2024 3:59:54 PM EST |
| 250.00 | 150.50 | 155.40 | 74.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.05 | 1/22/2024 | 9/6/2024 3:59:54 PM EST |
| 260.00 | 140.50 | 145.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 270.00 | 130.50 | 135.40 | 134.20 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.05 | 4/4/2024 | 9/6/2024 3:59:54 PM EST |
| 280.00 | 120.50 | 125.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 290.00 | 110.50 | 115.40 | 71.35 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 3/1/2024 | 9/6/2024 3:59:54 PM EST |
| 300.00 | 100.50 | 105.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:54 PM EST | |||
| 310.00 | 90.50 | 95.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:54 PM EST | |||
| 320.00 | 80.50 | 85.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.06 | 9/6/2024 3:59:54 PM EST | |||
| 330.00 | 70.50 | 75.40 | 40.36 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.06 | 2/14/2024 | 9/6/2024 3:59:54 PM EST |
| 340.00 | 61.00 | 65.60 | 34.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.07 | 3/1/2024 | 9/6/2024 3:59:54 PM EST |
| 350.00 | 51.00 | 55.90 | 73.80 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.08 | 7/19/2024 | 9/6/2024 3:59:54 PM EST |
| 360.00 | 41.80 | 46.10 | 60.08 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.98 | 0.00 | -0.11 | 7/8/2024 | 9/6/2024 3:59:54 PM EST |
| 370.00 | 32.00 | 36.10 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.93 | 0.01 | -0.17 | 3/13/2024 | 9/6/2024 3:59:54 PM EST |
| 380.00 | 23.00 | 26.80 | 30.87 | 0.00 | 0.00% | 0 | 37 | 0.28 | 0.85 | 0.01 | -0.25 | 8/15/2024 | 9/6/2024 3:59:54 PM EST |
| 390.00 | 15.50 | 18.20 | 33.69 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.73 | 0.01 | -0.32 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 400.00 | 9.00 | 12.00 | 25.00 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.56 | 0.02 | -0.35 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 410.00 | 4.00 | 6.90 | 11.10 | 0.00 | 0.00% | 0 | 199 | 0.27 | 0.38 | 0.02 | -0.32 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 420.00 | 2.85 | 4.80 | 2.95 | -0.45 | -13.24% | 4 | 4 | 0.32 | 0.22 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 430.00 | 0.20 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.11 | 0.01 | -0.15 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 440.00 | 0.05 | 2.45 | 0.05 | -1.95 | -97.50% | 1 | 20 | 0.31 | 0.05 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 450.00 | 0.00 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.02 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 460.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.01 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 470.00 | 0.00 | 2.25 | 4.96 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:54 PM EST |
| 480.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 500.00 | 0.00 | 1.60 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 510.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 520.00 | 0.00 | 1.40 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 3:59:54 PM EST |
| 530.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 540.00 | 0.00 | 2.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 550.00 | 0.00 | 2.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 560.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:54 PM EST |
| 580.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:54 PM EST |
| 600.00 | 0.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:54 PM EST |
| 620.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.05 | 9/6/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.50 | 2.69 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 9/6/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | -0.06 | 5/7/2024 | 9/6/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 2.50 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.06 | 3/5/2024 | 9/6/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.06 | 9/6/2024 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.55 | 2.48 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.06 | 6/3/2024 | 9/6/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.07 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 1.75 | 3.30 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.01 | 0.00 | -0.08 | 8/8/2024 | 9/6/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 1.80 | 5.04 | 0.00 | 0.00% | 0 | 21 | 0.47 | -0.02 | 0.00 | -0.11 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 370.00 | 0.10 | 2.55 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.17 | 9/6/2024 3:59:54 PM EST | |||
| 380.00 | 0.35 | 3.10 | 2.76 | -0.01 | -0.37% | 1 | 13 | 0.27 | -0.15 | 0.01 | -0.25 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 390.00 | 2.00 | 5.00 | 5.02 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.27 | 0.01 | -0.32 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 400.00 | 5.50 | 9.50 | 19.75 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.44 | 0.02 | -0.35 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 410.00 | 10.90 | 15.20 | 5.80 | 0.00 | 0.00% | 0 | 102 | 0.28 | -0.62 | 0.02 | -0.32 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 420.00 | 17.90 | 22.10 | % | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.24 | 9/6/2024 3:59:54 PM EST | |||
| 430.00 | 26.00 | 30.50 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.15 | 9/6/2024 3:59:54 PM EST | |||
| 440.00 | 35.40 | 40.00 | % | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.08 | 9/6/2024 3:59:54 PM EST | |||
| 450.00 | 45.70 | 50.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 460.00 | 55.60 | 60.00 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 470.00 | 65.10 | 70.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 480.00 | 75.10 | 80.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 490.00 | 85.10 | 90.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 500.00 | 95.10 | 100.00 | 111.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:54 PM EST |
| 510.00 | 105.10 | 110.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 520.00 | 115.20 | 120.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 530.00 | 125.20 | 130.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 540.00 | 135.10 | 140.00 | 128.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:54 PM EST |
| 550.00 | 145.10 | 150.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 560.00 | 155.10 | 160.00 | 148.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:54 PM EST |
| 580.00 | 175.10 | 180.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 600.00 | 195.10 | 200.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 620.00 | 215.10 | 220.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |