Options Chain for CARLISLE COS INC COM (CSL) - $374.34 as of 6/30/2025 3:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 112.00 | 116.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 270.00 | 102.20 | 106.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 280.00 | 92.00 | 96.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 290.00 | 82.20 | 86.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 300.00 | 72.30 | 76.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 310.00 | 62.30 | 66.30 | 90.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 6/30/2025 3:59:52 PM EST |
| 320.00 | 52.30 | 56.40 | 81.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.03 | 5/21/2025 | 6/30/2025 3:59:52 PM EST |
| 330.00 | 42.50 | 46.60 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 6/30/2025 3:59:52 PM EST | |||
| 340.00 | 33.10 | 36.90 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.10 | 6/30/2025 3:59:52 PM EST | |||
| 350.00 | 24.00 | 27.80 | 16.30 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.88 | 0.01 | -0.16 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 360.00 | 15.50 | 19.40 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.76 | 0.01 | -0.23 | 6/17/2025 | 6/30/2025 3:59:52 PM EST |
| 370.00 | 8.50 | 12.10 | 12.20 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.61 | 0.02 | -0.25 | 6/24/2025 | 6/30/2025 3:59:52 PM EST |
| 380.00 | 4.00 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.41 | 0.02 | -0.23 | 6/26/2025 | 6/30/2025 3:59:52 PM EST |
| 390.00 | 0.50 | 4.30 | 2.30 | -1.70 | -42.50% | 1 | 3 | 0.20 | 0.20 | 0.02 | -0.15 | 6/30/2025 | 6/30/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 3.00 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.08 | 0.01 | -0.08 | 6/18/2025 | 6/30/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 0.70 | 4.71 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.02 | 0.00 | -0.03 | 6/5/2025 | 6/30/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.01 | 0.00 | -0.01 | 6/11/2025 | 6/30/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/30/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 520.00 | 0.00 | 2.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 530.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 6/30/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 6/30/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.06 | 6/23/2025 | 6/30/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 2.70 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.05 | 0.00 | -0.10 | 6/24/2025 | 6/30/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 3.50 | 2.14 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.12 | 0.01 | -0.16 | 6/25/2025 | 6/30/2025 3:59:52 PM EST |
| 360.00 | 1.00 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.24 | 0.01 | -0.23 | 6/27/2025 | 6/30/2025 3:59:52 PM EST |
| 370.00 | 4.20 | 8.30 | 5.97 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.39 | 0.02 | -0.25 | 6/26/2025 | 6/30/2025 3:59:52 PM EST |
| 380.00 | 9.60 | 13.50 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.59 | 0.02 | -0.23 | 5/28/2025 | 6/30/2025 3:59:52 PM EST |
| 390.00 | 15.80 | 19.40 | 21.90 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.80 | 0.02 | -0.15 | 6/24/2025 | 6/30/2025 3:59:52 PM EST |
| 400.00 | 24.70 | 28.40 | 18.34 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.08 | 5/21/2025 | 6/30/2025 3:59:52 PM EST |
| 410.00 | 34.40 | 38.50 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 6/30/2025 3:59:52 PM EST | |||
| 420.00 | 44.40 | 48.50 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/30/2025 3:59:52 PM EST | |||
| 430.00 | 54.40 | 58.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 440.00 | 64.40 | 68.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 450.00 | 74.40 | 78.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 460.00 | 84.40 | 88.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 470.00 | 94.40 | 98.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 480.00 | 104.40 | 108.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 490.00 | 114.40 | 118.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 500.00 | 124.40 | 128.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 510.00 | 134.40 | 138.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 520.00 | 144.40 | 148.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 530.00 | 154.40 | 158.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST | |||
| 540.00 | 164.40 | 168.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:52 PM EST |