Options Chain for CARLISLE COS INC COM (CSL) - $340.99 as of 6/12/2026 4:03:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 167.40 | 170.20 | 168.80 | % | 0.96 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 180.00 | 162.20 | 165.20 | 163.70 | 159.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:10 PM EST |
| 185.00 | 157.30 | 160.20 | 158.75 | % | 0.86 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 190.00 | 152.30 | 155.20 | 153.75 | 150.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:10 PM EST |
| 195.00 | 147.30 | 150.20 | 148.75 | % | 0.76 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 200.00 | 142.30 | 145.20 | 143.75 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 210.00 | 132.40 | 135.30 | 133.85 | % | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 220.00 | 122.30 | 125.30 | 123.80 | 120.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:10 PM EST |
| 230.00 | 112.30 | 115.30 | 113.80 | 111.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:10 PM EST |
| 240.00 | 102.30 | 105.30 | 103.80 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 250.00 | 92.50 | 95.30 | 93.90 | % | 0.38 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 260.00 | 82.30 | 85.20 | 83.75 | % | 0.32 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 270.00 | 72.30 | 75.30 | 73.80 | % | 0.27 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 280.00 | 62.30 | 65.30 | 63.80 | 106.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 4:00:10 PM EST |
| 290.00 | 52.30 | 55.30 | 53.80 | % | 0.19 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 300.00 | 42.40 | 45.40 | 43.90 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 310.00 | 32.70 | 35.70 | 34.20 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 320.00 | 23.30 | 26.00 | 24.65 | 21.08 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | 0.96 | 0.01 | -0.07 | 5/15/2026 | 6/12/2026 4:00:10 PM EST |
| 330.00 | 14.70 | 17.40 | 16.05 | 24.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.82 | 0.02 | -0.29 | 4/6/2026 | 6/12/2026 4:00:10 PM EST |
| 340.00 | 7.70 | 10.20 | 8.95 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | 0.60 | 0.02 | -0.48 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 350.00 | 3.30 | 5.50 | 4.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | 0.36 | 0.02 | -0.51 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 360.00 | 0.50 | 3.40 | 1.95 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.40 | 0.18 | 0.02 | -0.38 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 370.00 | 0.05 | 1.75 | 0.90 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | 0.08 | 0.01 | -0.22 | 6/11/2026 | 6/12/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.02 | 0.00 | -0.09 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/12/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.87 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 430.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 440.00 | 0.00 | 2.60 | 1.30 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 470.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 480.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/12/2026 4:00:10 PM EST |
| 490.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 500.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 580.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 6/12/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:10 PM EST |
| 270.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:10 PM EST |
| 310.00 | 0.10 | 0.45 | 0.28 | 0.45 | -1.55 | -77.50% | 0.00 | 4 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:10 PM EST |
| 320.00 | 0.05 | 2.80 | 1.43 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.04 | 0.01 | -0.07 | 6/5/2026 | 6/12/2026 4:00:10 PM EST |
| 330.00 | 1.30 | 3.50 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | -0.18 | 0.02 | -0.29 | 6/8/2026 | 6/12/2026 4:00:10 PM EST |
| 340.00 | 3.50 | 5.60 | 4.55 | 7.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.40 | 0.02 | -0.48 | 6/4/2026 | 6/12/2026 4:00:10 PM EST |
| 350.00 | 8.90 | 11.30 | 10.10 | 24.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.64 | 0.02 | -0.51 | 5/21/2026 | 6/12/2026 4:00:10 PM EST |
| 360.00 | 16.00 | 18.50 | 17.25 | % | 0.05 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.38 | 6/12/2026 4:00:10 PM EST | |||
| 370.00 | 24.30 | 28.00 | 26.15 | 43.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.22 | 5/20/2026 | 6/12/2026 4:00:10 PM EST |
| 380.00 | 35.00 | 37.90 | 36.45 | % | 0.10 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.09 | 6/12/2026 4:00:10 PM EST | |||
| 390.00 | 45.00 | 47.90 | 46.45 | % | 0.12 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 6/12/2026 4:00:10 PM EST | |||
| 400.00 | 55.00 | 57.90 | 56.45 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:10 PM EST | |||
| 410.00 | 64.50 | 67.90 | 66.20 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 420.00 | 75.00 | 77.90 | 76.45 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 430.00 | 85.00 | 87.90 | 86.45 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 440.00 | 95.00 | 97.90 | 96.45 | 101.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:10 PM EST |
| 450.00 | 105.00 | 107.90 | 106.45 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 460.00 | 115.00 | 117.90 | 116.45 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 470.00 | 125.00 | 127.80 | 126.40 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 480.00 | 135.00 | 137.70 | 136.35 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 490.00 | 145.00 | 147.90 | 146.45 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 500.00 | 155.00 | 157.80 | 156.40 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 520.00 | 175.00 | 177.90 | 176.45 | % | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 540.00 | 195.00 | 197.90 | 196.45 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 560.00 | 215.00 | 217.90 | 216.45 | % | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:10 PM EST | |||
| 580.00 | 235.00 | 237.90 | 236.45 | 251.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:10 PM EST |