Options Chain for CARLISLE COS INC COM (CSL) - $388.68 as of 11/10/2026 4:53:09 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 | 196.10 | 204.10 | 200.10 | % | 1.03 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 200.00 | 191.10 | 199.30 | 195.20 | % | 0.98 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 210.00 | 181.10 | 189.30 | 185.20 | % | 0.88 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 220.00 | 171.10 | 179.10 | 175.10 | % | 0.80 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 230.00 | 161.10 | 169.10 | 165.10 | % | 0.72 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 240.00 | 151.30 | 159.10 | 155.20 | % | 0.65 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 250.00 | 141.20 | 149.10 | 145.15 | % | 0.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 260.00 | 131.20 | 139.10 | 135.15 | % | 0.52 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 270.00 | 121.20 | 129.10 | 125.15 | % | 0.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 280.00 | 111.20 | 119.20 | 115.20 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 290.00 | 101.20 | 109.20 | 105.20 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 300.00 | 91.20 | 99.20 | 95.20 | 27.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/10/2026 3:59:47 PM EST |
| 310.00 | 81.20 | 89.20 | 85.20 | % | 0.27 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 320.00 | 71.30 | 79.20 | 75.25 | 36.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 3:59:47 PM EST |
| 330.00 | 61.30 | 69.20 | 65.25 | 29.02 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 3:59:47 PM EST |
| 340.00 | 51.40 | 59.30 | 55.35 | 51.81 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:47 PM EST |
| 350.00 | 41.60 | 49.60 | 45.60 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.04 | 10/29/2026 | 11/10/2026 3:59:47 PM EST |
| 360.00 | 32.00 | 39.90 | 35.95 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | 0.91 | 0.01 | -0.19 | 10/23/2026 | 11/10/2026 3:59:47 PM EST |
| 370.00 | 24.10 | 30.70 | 27.40 | 24.33 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.62 | 0.84 | 0.01 | -0.28 | 11/3/2026 | 11/10/2026 3:59:47 PM EST |
| 380.00 | 14.00 | 22.40 | 18.20 | 14.49 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.58 | 0.73 | 0.01 | -0.38 | 11/2/2026 | 11/10/2026 3:59:47 PM EST |
| 390.00 | 9.80 | 15.10 | 12.45 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.39 | 0.58 | 0.02 | -0.45 | 11/9/2026 | 11/10/2026 3:59:47 PM EST |
| 400.00 | 3.10 | 11.90 | 7.50 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.38 | 0.42 | 0.02 | -0.46 | 11/4/2026 | 11/10/2026 3:59:47 PM EST |
| 410.00 | 1.25 | 8.80 | 5.03 | 5.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.28 | 0.01 | -0.40 | 11/3/2026 | 11/10/2026 3:59:47 PM EST |
| 420.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.30 | 11/10/2026 3:59:47 PM EST | |||
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.01 | -0.20 | 11/10/2026 3:59:47 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.05 | 0.00 | -0.12 | 11/2/2026 | 11/10/2026 3:59:47 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.06 | 11/10/2026 3:59:47 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.03 | 11/10/2026 3:59:47 PM EST | |||
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 11/10/2026 3:59:47 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 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:47 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 3:59:47 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/10/2026 3:59:47 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/10/2026 3:59:47 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 3:59:47 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 6.99 | 0.00 | 0.00% | 0.01 | 0 | 1,431 | 1.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.00 | -0.04 | 11/6/2026 | 11/10/2026 3:59:47 PM EST |
| 360.00 | 0.05 | 5.30 | 2.68 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1,428 | 0.47 | -0.09 | 0.01 | -0.19 | 10/30/2026 | 11/10/2026 3:59:47 PM EST |
| 370.00 | 0.05 | 7.80 | 3.93 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.16 | 0.01 | -0.28 | 11/9/2026 | 11/10/2026 3:59:47 PM EST |
| 380.00 | 1.00 | 8.70 | 4.85 | 7.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.27 | 0.01 | -0.38 | 11/9/2026 | 11/10/2026 3:59:47 PM EST |
| 390.00 | 5.00 | 11.80 | 8.40 | % | 0.02 | 0 | 0 | 0.40 | -0.42 | 0.02 | -0.45 | 11/10/2026 3:59:47 PM EST | |||
| 400.00 | 9.20 | 17.70 | 13.45 | % | 0.03 | 0 | 0 | 0.39 | -0.58 | 0.02 | -0.46 | 11/10/2026 3:59:47 PM EST | |||
| 410.00 | 15.70 | 24.20 | 19.95 | 26.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.72 | 0.01 | -0.40 | 11/3/2026 | 11/10/2026 3:59:47 PM EST |
| 420.00 | 23.60 | 32.20 | 27.90 | % | 0.07 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.30 | 11/10/2026 3:59:47 PM EST | |||
| 430.00 | 34.00 | 41.00 | 37.50 | % | 0.09 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.20 | 11/10/2026 3:59:47 PM EST | |||
| 440.00 | 42.30 | 50.40 | 46.35 | % | 0.11 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.12 | 11/10/2026 3:59:47 PM EST | |||
| 450.00 | 52.10 | 60.10 | 56.10 | % | 0.12 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.06 | 11/10/2026 3:59:47 PM EST | |||
| 460.00 | 62.10 | 70.00 | 66.05 | % | 0.14 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 11/10/2026 3:59:47 PM EST | |||
| 470.00 | 72.10 | 80.00 | 76.05 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 11/10/2026 3:59:47 PM EST |