Options Chain for CARLISLE COS INC COM (CSL) - $363.70 as of 4/24/2026 2:53:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 158.60 | 162.80 | 160.70 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 210.00 | 148.60 | 152.80 | 150.70 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 220.00 | 138.10 | 142.80 | 140.45 | % | 0.64 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 230.00 | 128.20 | 132.90 | 130.55 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 240.00 | 118.70 | 122.90 | 120.80 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 250.00 | 108.70 | 112.90 | 110.80 | 91.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 260.00 | 98.80 | 102.40 | 100.60 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 270.00 | 88.80 | 92.30 | 90.55 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 280.00 | 78.90 | 82.60 | 80.75 | % | 0.29 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/24/2026 4:00:08 PM EST | |||
| 290.00 | 69.00 | 72.50 | 70.75 | 70.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.05 | 4/14/2026 | 4/24/2026 4:00:08 PM EST |
| 300.00 | 59.20 | 62.90 | 61.05 | 60.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.07 | 4/14/2026 | 4/24/2026 4:00:08 PM EST |
| 310.00 | 49.70 | 53.30 | 51.50 | 51.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.11 | 4/14/2026 | 4/24/2026 4:00:08 PM EST |
| 320.00 | 40.50 | 44.30 | 42.40 | 30.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.91 | 0.01 | -0.13 | 3/31/2026 | 4/24/2026 4:00:08 PM EST |
| 330.00 | 31.80 | 34.90 | 33.35 | 31.77 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.36 | 0.84 | 0.01 | -0.19 | 4/13/2026 | 4/24/2026 4:00:08 PM EST |
| 340.00 | 23.90 | 27.40 | 25.65 | 29.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.37 | 0.76 | 0.01 | -0.25 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 350.00 | 16.90 | 20.10 | 18.50 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.65 | 0.01 | -0.29 | 4/13/2026 | 4/24/2026 4:00:08 PM EST |
| 360.00 | 11.20 | 14.90 | 13.05 | 18.07 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | 0.53 | 0.01 | -0.31 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 370.00 | 7.00 | 10.00 | 8.50 | 8.30 | -11.70 | -58.50% | 0.02 | 33 | 556 | 0.35 | 0.41 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 380.00 | 3.70 | 6.50 | 5.10 | 20.00 | +6.00 | +42.86% | 0.01 | 4 | 43 | 0.34 | 0.29 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 390.00 | 1.20 | 4.50 | 2.85 | 3.50 | -1.47 | -29.58% | 0.01 | 2 | 3 | 0.33 | 0.20 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 400.00 | 0.90 | 2.90 | 1.90 | 3.00 | -4.00 | -57.15% | 0.00 | 4 | 4 | 0.35 | 0.12 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 410.00 | 0.30 | 1.70 | 1.00 | 2.65 | -2.58 | -49.34% | 0.00 | 4 | 18 | 0.34 | 0.07 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 420.00 | 0.10 | 2.35 | 1.23 | 2.10 | +1.00 | +90.91% | 0.00 | 1 | 2 | 0.39 | 0.04 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 4/24/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 3.50 | 1.75 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.03 | 4/24/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 2.70 | 1.35 | 0.18 | -1.10 | -85.94% | 0.00 | 1 | 3 | 0.71 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.65 | 1.33 | 0.25 | -2.20 | -89.80% | 0.00 | 1 | 6 | 0.63 | -0.02 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.45 | 1.23 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | -0.04 | 0.00 | -0.11 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 320.00 | 0.30 | 4.00 | 2.15 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.09 | 0.01 | -0.13 | 4/13/2026 | 4/24/2026 4:00:08 PM EST |
| 330.00 | 1.65 | 4.90 | 3.28 | 2.05 | -5.95 | -74.38% | 0.01 | 6 | 1,400 | 0.40 | -0.16 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 340.00 | 4.00 | 7.00 | 5.50 | 3.73 | -6.74 | -64.38% | 0.02 | 2 | 4 | 0.40 | -0.24 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 350.00 | 6.90 | 10.10 | 8.50 | 9.50 | -4.80 | -33.57% | 0.02 | 54 | 11 | 0.39 | -0.35 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 360.00 | 11.60 | 14.50 | 13.05 | 12.52 | -4.76 | -27.55% | 0.04 | 1 | 2 | 0.40 | -0.47 | 0.01 | -0.31 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 370.00 | 17.00 | 20.00 | 18.50 | 20.60 | -2.74 | -11.74% | 0.05 | 4 | 1,503 | 0.39 | -0.59 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 380.00 | 23.20 | 27.20 | 25.20 | 29.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.71 | 0.01 | -0.25 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 390.00 | 30.60 | 34.50 | 32.55 | 31.00 | % | 0.08 | 6 | 0 | 0.40 | -0.80 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 400.00 | 40.10 | 43.10 | 41.60 | 25.80 | % | 0.10 | 2 | 0 | 0.46 | -0.88 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 410.00 | 48.50 | 52.20 | 50.35 | % | 0.12 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.09 | 4/24/2026 4:00:08 PM EST | |||
| 420.00 | 58.10 | 61.70 | 59.90 | 62.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | -0.96 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 430.00 | 67.90 | 71.60 | 69.75 | 65.50 | -6.00 | -8.40% | 0.16 | 5 | 1 | 0.58 | -0.98 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 440.00 | 78.00 | 81.50 | 79.75 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 450.00 | 87.60 | 91.50 | 89.55 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 460.00 | 97.80 | 101.50 | 99.65 | 121.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 470.00 | 107.70 | 111.50 | 109.60 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 480.00 | 117.70 | 121.50 | 119.60 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST |