Options Chain for CARLISLE COS INC COM (CSL) - $313.95 as of 9/25/2026 7:21:25 AM 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 | 91.10 | 100.00 | 95.55 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 230.00 | 81.20 | 90.00 | 85.60 | % | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 240.00 | 72.20 | 80.00 | 76.10 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 250.00 | 62.20 | 70.00 | 66.10 | % | 0.26 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 260.00 | 52.60 | 60.00 | 56.30 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 9/24/2026 4:00:04 PM EST | |||
| 270.00 | 43.00 | 50.80 | 46.90 | % | 0.17 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 9/24/2026 4:00:04 PM EST | |||
| 280.00 | 33.90 | 39.40 | 36.65 | % | 0.13 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.05 | 9/24/2026 4:00:04 PM EST | |||
| 290.00 | 24.30 | 31.90 | 28.10 | % | 0.10 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.14 | 9/24/2026 4:00:04 PM EST | |||
| 300.00 | 17.30 | 22.40 | 19.85 | % | 0.07 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.17 | 9/24/2026 4:00:04 PM EST | |||
| 310.00 | 10.40 | 15.90 | 13.15 | % | 0.04 | 0 | 0 | 0.36 | 0.58 | 0.02 | -0.22 | 9/24/2026 4:00:04 PM EST | |||
| 320.00 | 6.90 | 9.70 | 8.30 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.36 | 0.42 | 0.02 | -0.23 | 9/21/2026 | 9/24/2026 4:00:04 PM EST |
| 330.00 | 3.60 | 7.60 | 5.60 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | 0.29 | 0.01 | -0.22 | 9/18/2026 | 9/24/2026 4:00:04 PM EST |
| 340.00 | 0.30 | 5.20 | 2.75 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.19 | 0.01 | -0.18 | 9/18/2026 | 9/24/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | 4.21 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.71 | 0.12 | 0.01 | -0.13 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.07 | 0.01 | -0.09 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 7.00 | 3.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.03 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 9.00 | 4.50 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.02 | 0.00 | -0.03 | 9/9/2026 | 9/24/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 9/24/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 8.70 | 4.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/24/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/24/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 490.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 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 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 8.70 | 4.35 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 8.70 | 4.35 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 8.80 | 4.40 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 9/24/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 9.30 | 4.65 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.05 | 9/24/2026 4:00:04 PM EST | |||
| 280.00 | 0.30 | 10.00 | 5.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.06 | 0.00 | -0.05 | 9/10/2026 | 9/24/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.01 | -0.14 | 9/24/2026 4:00:04 PM EST | |||
| 300.00 | 0.15 | 6.00 | 3.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.25 | -0.26 | 0.01 | -0.17 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 310.00 | 6.00 | 10.60 | 8.30 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | -0.42 | 0.02 | -0.22 | 9/22/2026 | 9/24/2026 4:00:04 PM EST |
| 320.00 | 10.00 | 15.50 | 12.75 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.30 | -0.58 | 0.02 | -0.23 | 9/23/2026 | 9/24/2026 4:00:04 PM EST |
| 330.00 | 17.40 | 20.50 | 18.95 | 17.70 | +6.90 | +63.89% | 0.06 | 4 | 5 | 0.28 | -0.71 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 4:00:04 PM EST |
| 340.00 | 23.50 | 31.40 | 27.45 | 9.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.81 | 0.01 | -0.18 | 8/25/2026 | 9/24/2026 4:00:04 PM EST |
| 350.00 | 32.60 | 39.80 | 36.20 | 31.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.88 | 0.01 | -0.13 | 9/17/2026 | 9/24/2026 4:00:04 PM EST |
| 360.00 | 41.60 | 49.20 | 45.40 | % | 0.13 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.09 | 9/24/2026 4:00:04 PM EST | |||
| 370.00 | 52.60 | 59.00 | 55.80 | % | 0.15 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 9/24/2026 4:00:04 PM EST | |||
| 380.00 | 61.00 | 69.90 | 65.45 | % | 0.17 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 9/24/2026 4:00:04 PM EST | |||
| 390.00 | 71.20 | 79.70 | 75.45 | % | 0.19 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 9/24/2026 4:00:04 PM EST | |||
| 400.00 | 81.00 | 89.90 | 85.45 | 49.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/24/2026 4:00:04 PM EST |
| 410.00 | 91.20 | 99.90 | 95.55 | 58.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 4:00:04 PM EST |
| 420.00 | 101.20 | 109.90 | 105.55 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 430.00 | 111.00 | 119.90 | 115.45 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 440.00 | 121.20 | 129.90 | 125.55 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 450.00 | 131.00 | 139.90 | 135.45 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 460.00 | 141.00 | 149.60 | 145.30 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 470.00 | 151.20 | 159.80 | 155.50 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 480.00 | 161.20 | 169.70 | 165.45 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 490.00 | 171.20 | 179.90 | 175.55 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST | |||
| 500.00 | 181.20 | 189.90 | 185.55 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:04 PM EST |