Options Chain for CARLISLE COS INC COM (CSL) - $382.83 as of 8/7/2026 7:55:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 163.00 | 170.70 | 166.85 | 147.00 | 0.00 | 0.00% | 0.76 | 0 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 153.00 | 161.00 | 157.00 | % | 0.68 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 240.00 | 143.00 | 150.90 | 146.95 | 105.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 133.00 | 141.00 | 137.00 | 95.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 123.00 | 131.00 | 127.00 | 85.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 113.00 | 121.00 | 117.00 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 280.00 | 103.10 | 110.50 | 106.80 | % | 0.38 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 290.00 | 94.60 | 100.40 | 97.50 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 300.00 | 83.10 | 90.40 | 86.75 | 48.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 73.10 | 80.50 | 76.80 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 320.00 | 63.00 | 71.10 | 67.05 | % | 0.21 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 330.00 | 53.30 | 61.30 | 57.30 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 0.95 | 0.00 | -0.11 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 45.50 | 51.00 | 48.25 | % | 0.14 | 0 | 0 | 0.73 | 0.90 | 0.00 | -0.21 | 8/7/2026 4:00:08 PM EST | |||
| 350.00 | 34.90 | 42.00 | 38.45 | 37.00 | +28.00 | +311.12% | 0.11 | 1 | 4 | 0.66 | 0.85 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 26.50 | 32.90 | 29.70 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.59 | 0.76 | 0.01 | -0.38 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 19.70 | 26.00 | 22.85 | 14.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | 0.69 | 0.01 | -0.41 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 11.70 | 19.20 | 15.45 | 15.57 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | 0.59 | 0.01 | -0.41 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 6.20 | 13.60 | 9.90 | 7.44 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | 0.46 | 0.01 | -0.38 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 4.00 | 8.00 | 6.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.39 | 0.32 | 0.01 | -0.33 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 1.30 | 7.20 | 4.25 | 3.20 | -13.40 | -80.73% | 0.01 | 1 | 4 | 0.40 | 0.21 | 0.01 | -0.27 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 14.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.13 | 0.01 | -0.20 | 6/25/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 9.20 | 4.60 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.00 | -0.13 | 8/7/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 8.90 | 4.45 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.04 | 0.00 | -0.08 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.03 | 0.00 | -0.06 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 480.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 490.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 500.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 7.60 | 3.80 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 8.60 | 4.30 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 8.60 | 4.30 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 6.80 | 3.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 6.80 | 3.40 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 8.80 | 4.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.14 | -0.02 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 9.10 | 4.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.05 | 0.00 | -0.11 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 5.50 | 2.75 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.10 | 0.00 | -0.21 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 7.60 | 3.80 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.15 | 0.01 | -0.27 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 1.00 | 8.50 | 4.75 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.24 | 0.01 | -0.38 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 2.20 | 10.00 | 6.10 | 44.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.31 | 0.01 | -0.41 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 7.40 | 13.00 | 10.20 | 32.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.41 | 0.01 | -0.41 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 10.60 | 18.00 | 14.30 | % | 0.04 | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.38 | 8/7/2026 4:00:08 PM EST | |||
| 400.00 | 18.30 | 23.00 | 20.65 | % | 0.05 | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.33 | 8/7/2026 4:00:08 PM EST | |||
| 410.00 | 24.40 | 30.60 | 27.50 | % | 0.07 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.27 | 8/7/2026 4:00:08 PM EST | |||
| 420.00 | 32.40 | 40.00 | 36.20 | % | 0.09 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.20 | 8/7/2026 4:00:08 PM EST | |||
| 430.00 | 42.10 | 49.00 | 45.55 | % | 0.11 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.13 | 8/7/2026 4:00:08 PM EST | |||
| 440.00 | 51.20 | 59.00 | 55.10 | % | 0.13 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.08 | 8/7/2026 4:00:08 PM EST | |||
| 450.00 | 61.40 | 68.00 | 64.70 | % | 0.14 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 460.00 | 70.30 | 78.00 | 74.15 | % | 0.16 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 470.00 | 80.90 | 88.00 | 84.45 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 480.00 | 90.60 | 98.00 | 94.30 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 490.00 | 100.40 | 108.00 | 104.20 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 500.00 | 110.50 | 118.00 | 114.25 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |