Options Chain for CARLISLE COS INC COM (CSL) - $318.07 as of 11/28/2025 8:56:08 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 | 132.60 | 136.00 | 134.30 | 147.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:55 PM EST |
| 190.00 | 127.60 | 131.00 | 129.30 | 175.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 11/28/2025 12:59:55 PM EST |
| 195.00 | 122.60 | 126.00 | 124.30 | % | 0.64 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 200.00 | 117.60 | 121.00 | 119.30 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 210.00 | 107.70 | 111.10 | 109.40 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 220.00 | 97.70 | 101.10 | 99.40 | 158.10 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/28/2025 12:59:55 PM EST |
| 230.00 | 87.80 | 91.30 | 89.55 | 149.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/28/2025 12:59:55 PM EST |
| 240.00 | 77.80 | 81.20 | 79.50 | 140.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 11/28/2025 12:59:55 PM EST |
| 250.00 | 67.90 | 71.30 | 69.60 | 100.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.04 | 8/1/2025 | 11/28/2025 12:59:55 PM EST |
| 260.00 | 58.10 | 61.50 | 59.80 | 121.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.05 | 7/31/2025 | 11/28/2025 12:59:55 PM EST |
| 270.00 | 48.50 | 51.80 | 50.15 | 83.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.58 | 0.97 | 0.00 | -0.07 | 8/1/2025 | 11/28/2025 12:59:55 PM EST |
| 280.00 | 38.90 | 42.30 | 40.60 | 26.20 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.53 | 0.93 | 0.00 | -0.12 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 290.00 | 30.30 | 33.40 | 31.85 | 93.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.86 | 0.01 | -0.17 | 7/31/2025 | 11/28/2025 12:59:55 PM EST |
| 300.00 | 21.50 | 24.50 | 23.00 | 63.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.35 | 0.77 | 0.01 | -0.23 | 8/7/2025 | 11/28/2025 12:59:55 PM EST |
| 310.00 | 14.70 | 17.40 | 16.05 | 16.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.66 | 0.01 | -0.26 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 320.00 | 9.20 | 12.40 | 10.80 | 10.75 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.36 | 0.51 | 0.02 | -0.27 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 330.00 | 4.90 | 8.10 | 6.50 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.36 | 0.02 | -0.25 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 340.00 | 2.30 | 3.80 | 3.05 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.23 | 0.01 | -0.19 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 350.00 | 0.05 | 4.20 | 2.13 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.31 | 0.12 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 360.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | 0.06 | 0.01 | -0.07 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 370.00 | 0.00 | 3.20 | 1.60 | 8.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.03 | 0.00 | -0.04 | 10/15/2025 | 11/28/2025 12:59:55 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:55 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 420.00 | 0.00 | 4.00 | 2.00 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:55 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 13.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:55 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:55 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:55 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:55 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:55 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 7.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/28/2025 12:59:55 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 12:59:55 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 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 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:55 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:55 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:55 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:55 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:55 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 12:59:55 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.04 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 260.00 | 0.00 | 2.90 | 1.45 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.01 | 0.00 | -0.05 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | -0.03 | 0.00 | -0.07 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 280.00 | 0.35 | 2.50 | 1.43 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.07 | 0.00 | -0.12 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 290.00 | 1.20 | 2.60 | 1.90 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | -0.14 | 0.01 | -0.17 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 300.00 | 2.15 | 5.50 | 3.83 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.36 | -0.23 | 0.01 | -0.23 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 310.00 | 5.10 | 7.50 | 6.30 | 6.90 | -7.13 | -50.82% | 0.02 | 3 | 4 | 0.34 | -0.34 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 320.00 | 9.60 | 12.00 | 10.80 | 22.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.35 | -0.49 | 0.02 | -0.27 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 330.00 | 14.50 | 17.60 | 16.05 | 33.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | -0.64 | 0.02 | -0.25 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 340.00 | 21.80 | 25.00 | 23.40 | 30.14 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.32 | -0.77 | 0.01 | -0.19 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 350.00 | 30.50 | 34.00 | 32.25 | 50.17 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.46 | -0.88 | 0.01 | -0.13 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 360.00 | 39.70 | 43.20 | 41.45 | 43.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.47 | -0.94 | 0.01 | -0.07 | 10/6/2025 | 11/28/2025 12:59:55 PM EST |
| 370.00 | 49.50 | 52.90 | 51.20 | 42.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 10/21/2025 | 11/28/2025 12:59:55 PM EST |
| 380.00 | 59.40 | 62.80 | 61.10 | 50.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 9/22/2025 | 11/28/2025 12:59:55 PM EST |
| 390.00 | 69.40 | 72.60 | 71.00 | 63.27 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/19/2025 | 11/28/2025 12:59:55 PM EST |
| 400.00 | 79.20 | 82.70 | 80.95 | 35.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:55 PM EST |
| 410.00 | 89.20 | 92.80 | 91.00 | 43.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:55 PM EST |
| 420.00 | 99.20 | 102.80 | 101.00 | 103.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:55 PM EST |
| 430.00 | 109.20 | 112.80 | 111.00 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 440.00 | 119.20 | 122.80 | 121.00 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 450.00 | 129.20 | 132.80 | 131.00 | 115.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:55 PM EST |
| 460.00 | 139.20 | 142.80 | 141.00 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 470.00 | 149.20 | 152.70 | 150.95 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 480.00 | 159.20 | 162.80 | 161.00 | 104.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:55 PM EST |
| 490.00 | 169.20 | 172.70 | 170.95 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 500.00 | 179.20 | 182.80 | 181.00 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 520.00 | 199.20 | 202.70 | 200.95 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 540.00 | 219.20 | 222.70 | 220.95 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 560.00 | 239.20 | 242.80 | 241.00 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |