Options Chain for CARLISLE COS INC COM (CSL) - $358.58 as of 1/22/2026 4:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 161.20 | 165.30 | 163.25 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 200.00 | 156.30 | 160.30 | 158.30 | % | 0.79 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 210.00 | 146.30 | 150.50 | 148.40 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 220.00 | 136.30 | 140.40 | 138.35 | % | 0.63 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 230.00 | 126.30 | 130.40 | 128.35 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 240.00 | 116.40 | 120.60 | 118.50 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 250.00 | 106.40 | 110.50 | 108.45 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 260.00 | 96.60 | 100.60 | 98.60 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 270.00 | 86.80 | 90.70 | 88.75 | 68.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/22/2026 3:59:55 PM EST |
| 280.00 | 77.50 | 80.90 | 79.20 | % | 0.28 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 290.00 | 67.80 | 71.30 | 69.55 | % | 0.24 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 1/22/2026 3:59:55 PM EST | |||
| 300.00 | 58.30 | 61.80 | 60.05 | % | 0.20 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.09 | 1/22/2026 3:59:55 PM EST | |||
| 310.00 | 49.10 | 52.50 | 50.80 | % | 0.16 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.13 | 1/22/2026 3:59:55 PM EST | |||
| 320.00 | 40.20 | 43.70 | 41.95 | % | 0.13 | 0 | 0 | 0.45 | 0.84 | 0.01 | -0.17 | 1/22/2026 3:59:55 PM EST | |||
| 330.00 | 32.40 | 35.50 | 33.95 | % | 0.10 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.21 | 1/22/2026 3:59:55 PM EST | |||
| 340.00 | 24.00 | 28.10 | 26.05 | 25.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | 0.69 | 0.01 | -0.25 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 350.00 | 17.70 | 21.30 | 19.50 | 19.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.60 | 0.01 | -0.27 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 360.00 | 12.80 | 16.50 | 14.65 | 19.02 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | 0.49 | 0.01 | -0.27 | 1/16/2026 | 1/22/2026 3:59:55 PM EST |
| 370.00 | 8.80 | 12.00 | 10.40 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.39 | 0.39 | 0.01 | -0.25 | 1/15/2026 | 1/22/2026 3:59:55 PM EST |
| 380.00 | 5.10 | 7.90 | 6.50 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.29 | 0.01 | -0.22 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 390.00 | 2.10 | 6.20 | 4.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.36 | 0.20 | 0.01 | -0.17 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 400.00 | 1.20 | 4.40 | 2.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.13 | 0.01 | -0.13 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 410.00 | 0.05 | 3.50 | 1.78 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.08 | 0.00 | -0.09 | 1/15/2026 | 1/22/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.06 | 1/22/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.04 | 1/22/2026 3:59:55 PM EST | |||
| 440.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 450.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/22/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/22/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.90 | 1.45 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.02 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 290.00 | 0.05 | 3.10 | 1.58 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.03 | 0.00 | -0.05 | 1/9/2026 | 1/22/2026 3:59:55 PM EST |
| 300.00 | 0.25 | 3.50 | 1.88 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.44 | -0.06 | 0.00 | -0.09 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 310.00 | 0.80 | 4.00 | 2.40 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.10 | 0.00 | -0.13 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 320.00 | 1.65 | 5.10 | 3.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | -0.16 | 0.01 | -0.17 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 330.00 | 3.20 | 7.20 | 5.20 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.23 | 0.01 | -0.21 | 1/14/2026 | 1/22/2026 3:59:55 PM EST |
| 340.00 | 6.50 | 9.50 | 8.00 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.31 | 0.01 | -0.25 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 350.00 | 10.50 | 13.00 | 11.75 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.40 | 0.01 | -0.27 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 360.00 | 14.00 | 18.20 | 16.10 | % | 0.04 | 0 | 0 | 0.37 | -0.51 | 0.01 | -0.27 | 1/22/2026 3:59:55 PM EST | |||
| 370.00 | 20.50 | 23.80 | 22.15 | % | 0.06 | 0 | 0 | 0.37 | -0.61 | 0.01 | -0.25 | 1/22/2026 3:59:55 PM EST | |||
| 380.00 | 27.40 | 30.50 | 28.95 | % | 0.08 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.22 | 1/22/2026 3:59:55 PM EST | |||
| 390.00 | 34.90 | 38.00 | 36.45 | % | 0.09 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.17 | 1/22/2026 3:59:55 PM EST | |||
| 400.00 | 42.30 | 46.80 | 44.55 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.13 | 1/22/2026 3:59:55 PM EST | |||
| 410.00 | 51.50 | 55.60 | 53.55 | % | 0.13 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.09 | 1/22/2026 3:59:55 PM EST | |||
| 420.00 | 60.80 | 64.90 | 62.85 | % | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.06 | 1/22/2026 3:59:55 PM EST | |||
| 430.00 | 70.40 | 74.50 | 72.45 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 1/22/2026 3:59:55 PM EST | |||
| 440.00 | 80.20 | 84.30 | 82.25 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 1/22/2026 3:59:55 PM EST | |||
| 450.00 | 90.20 | 94.20 | 92.20 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 460.00 | 100.20 | 104.30 | 102.25 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 1/22/2026 3:59:55 PM EST | |||
| 470.00 | 110.20 | 114.30 | 112.25 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST |