Tour v494
CSL
CARLISLE COS INC
$387.49 +1.22%
$381.68 (-1.50%)🌙
as of 08/07 06:25 PM
(8/6 18:31) ◀
|
Friday, August 7, 2026 (6:25pm)
January 2026
|
▶ (8/10 18:27)
◀ 8/7 18:25 ▶

Option Volume

Detail
ℹ
Current (08/07) 13
Calls: 6 (46%)
Puts: 7 (54%)
Prior (08/06) 7
Calls: 3 (43%)
Puts: 4 (57%)
Current vs Prior +85.71%
Calls: +100.00% (Calls)
Puts: +75.00% (Puts)
Prior 7-Day Total 253
Calls: 85 (34%)
Puts: 168 (66%)
Prior 7-Day Average 36
Calls: 12 (34%)
Puts: 24 (66%)
Current vs Prior 7-Day Avg -64.03%
Calls: -50.59%
Puts: -70.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $7.3K
Calls: $6.4K (87%)
Puts: $931 (13%)
Prior (08/06) $5.5K
Calls: $4.7K (85%)
Puts: $821 (15%)
Current vs Prior +32.42%
Calls: +35.74%
Puts: +13.40%
Prior 7-Day Total $346.4K
Calls: $243.7K (70%)
Puts: $102.7K (30%)
Prior 7-Day Average $49.5K
Calls: $34.8K (70%)
Puts: $14.7K (30%)
Current vs Prior 7-Day Avg -85.19%
Calls: -81.62%
Puts: -93.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.17
Prior (08/06) 1.33
Current vs Prior -12.50%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg -34.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 4
Calls: 4 (100%)
Puts: -- (0%)
Prior (08/06) 41
Calls: -- (0%)
Puts: 41 (100%)
Current vs Prior -90.24%
Prior 7-Day Total 2,083
Calls: 1,028 (49%)
Puts: 1,055 (51%)
Prior 7-Day Average 347
Calls: 342 (66%)
Puts: 175 (34%)
Current vs Prior 7-Day Avg -98.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.68% | 11.69%7.68% | 11.69%
Prior 8.38% | 12.54%8.38% | 12.54%
Current vs Prior -8.44% | -6.76%-8.44% | -6.76%
Prior 7-Day Avg 9.44% | 13.39%9.44% | 13.39%
Current vs 7-Day Avg -18.69% | -12.69%-18.69% | -12.69%
Prior 7-Day Eod 8.38% | 12.54%8.38% | 12.54%
Current vs 7-Day Eod -8.44% | -6.76%-8.44% | -6.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.75% | 17.20%
Calls: 18.18% | 15.83%
Puts: 21.33% | 18.57%
Prior 19.75% | 17.20%
Calls: 18.18% | 15.83%
Puts: 21.33% | 18.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.75% | 17.20%
Calls: 18.18% | 15.83%
Puts: 21.33% | 18.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.4K) vs puts ($931). Above-average activity with volume up 86% vs prior. Slightly bearish P/C ratio of 1.17. Declining open interest (down 90%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.85, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2134.9042.00$38.4518.5%10.854
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 9, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2134.9042.00$38.4518.5%10.854
$410.00Aug 211.307.20$4.25138.8%10.24--
$420.00Sep 183.1011.70$7.40116.2%10.26--
$430.00Sep 183.008.60$5.8096.6%10.21--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.000.50$0.25200.0%30.01--
$280.00Sep 180.050.55$0.30166.7%20.01--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 5.25, avg 3.00)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Sep 18$1.60$8.40$1.605.25$421.60
$350.00$410.00Aug 21$34.20$25.80$34.200.75$384.20
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.33, avg 0.76)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$410.00Aug 21$34.20$34.20$25.801.33$384.20
$420.00$430.00Sep 18$1.60$1.60$8.400.19$421.60
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-4.20, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Sep 18-$4.20$5.80
$350.00$410.001:2Aug 21$29.95$30.05
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.80%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$3.100.268.4%0.80%9.19%1--
$430.00Sep 18$3.000.2111.0%0.77%11.74%1--
$410.00Aug 21$1.300.245.8%0.34%6.14%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 94 contracts (avg 69 vol/day, 94 traded recently)

CSL averages only 69 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $350.00 08-21 call last traded $9.00 on 07/29 (now $34.90/$42.00) — try a limit near $34.90.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$6.20$13.60$9.90$6.70 07/30$1.80–$11.50$6.70--
$390.00Sep 18$14.00$22.50$18.25$5.44 07/20$4.03–$19.65$14.00--
$390.00Dec 18$33.60$42.60$38.10$27.90 06/22$13.05–$38.70$33.60--
$380.00Aug 21$11.70$19.20$15.45$5.70 07/31$2.53–$17.30$11.70--
$380.00Sep 18$19.30$27.50$23.40$24.60 06/24$5.50–$24.85$23.40--
$400.00Aug 21$4.00$8.00$6.00$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$10.00$18.20$14.10$4.00 07/24$2.90–$17.25$10.00--
$400.00Dec 18$29.00$38.10$33.55$20.25 06/03$11.25–$34.00$29.00--
$370.00Aug 21$19.70$26.00$22.85$12.01 07/30$3.55–$23.70$19.70--
$370.00Sep 18$25.00$33.20$29.10$19.00 07/30$7.20–$31.85$25.00--
$370.00Dec 18$44.00$53.00$48.50$57.60 06/25$18.30–$48.85$48.50--
$410.00Aug 21$1.30$7.20$4.25$16.60 06/26$1.95–$4.95$4.25--
$410.00Sep 18$9.10$12.60$10.85$2.80 07/29$2.23–$13.25$9.10--
$410.00Dec 18$25.00$33.30$29.15$16.95 06/10$9.60–$30.10$25.00--
$360.00Aug 21$26.50$32.90$29.70$12.24 07/31$5.65–$30.55$26.50--
$360.00Sep 18$32.00$39.50$35.75$23.95 07/30$9.65–$38.00$32.00--
$360.00Dec 18$49.70$58.20$53.95$38.40 06/23$21.40–$54.70$49.70--
$420.00Aug 21$0.00$4.40$2.20$14.10 06/25$2.03–$5.00$2.20--
$420.00Sep 18$3.10$11.70$7.40$3.71 07/31$2.08–$9.60$3.71--
$420.00Dec 18$21.00$29.90$25.45$15.15 07/31$7.75–$26.20$21.00--
$350.00Aug 21$34.90$42.00$38.45$9.00 07/29$8.20–$39.30$34.904
$350.00Sep 18$39.00$46.40$42.70$13.50 07/21$12.55–$45.30$39.00--
$350.00Dec 18$55.90$65.00$60.45$28.70 07/10$24.85–$60.75$55.90--
$430.00Dec 18$18.00$26.20$22.10$16.00 07/30$6.60–$23.25$18.00--
$340.00Sep 18$47.00$54.20$50.60$28.90 07/28$16.15–$52.95$47.00--
$340.00Mar 19$72.80$80.00$76.40$43.70 07/20$37.70–$76.80$72.80--
$440.00Aug 21$0.00$8.90$4.45$4.70 06/29$1.75–$4.55$4.45--
$440.00Dec 18$15.00$23.50$19.25$31.00 06/25$5.25–$20.15$19.25--
$330.00Aug 21$53.30$61.30$57.30$25.00 07/27$15.30–$57.30$53.30--
$330.00Sep 18$56.00$63.30$59.65$28.36 07/24$20.60–$59.95$56.00--
$330.00Dec 18$70.20$78.00$74.10$35.75 07/23$32.95–$74.10$70.20--
$450.00Aug 21$0.00$0.90$0.45$0.20 07/27$0.45–$4.35$0.20--
$450.00Dec 18$12.00$20.50$16.25$10.90 07/30$4.20–$17.25$12.00--
$320.00Dec 18$77.40$85.00$81.20$57.17 07/07$38.00–$81.60$77.40--
$460.00Aug 21$0.00$8.60$4.30$0.25 07/30$1.75–$4.35$0.25--
$300.00Aug 21$83.10$90.40$86.75$48.50 07/15$31.95–$86.75$83.10--
$300.00Sep 18$83.00$92.10$87.55$64.20 06/16$36.20–$87.55$83.00--
$480.00Dec 18$6.00$14.10$10.05$9.59 06/30$2.35–$11.05$9.59--
$490.00Dec 18$4.00$12.30$8.15$3.60 07/29$2.30–$9.15$4.00--
$270.00Dec 18$118.20$125.00$121.60$109.30 06/29$67.95–$122.15$118.20--
$260.00Aug 21$123.00$131.00$127.00$85.00 07/28$64.35–$127.00$123.00--
$520.00Dec 18$2.00$8.00$5.00$9.90 06/25$1.75–$5.00$5.00--
$250.00Aug 21$133.00$141.00$137.00$95.00 07/28$73.90–$137.00$133.00--
$240.00Aug 21$143.00$150.90$146.95$105.00 07/28$83.70–$146.95$143.00--
$230.00Dec 18$155.00$162.90$158.95$140.50 06/29$99.20–$158.95$155.00--
$220.00Aug 21$163.00$170.70$166.85$147.00 07/30$103.55–$166.85$163.00--
$220.00Dec 18$164.20$173.70$168.95$149.60 06/29$107.85–$168.95$164.20--
$180.00Dec 18$203.10$212.50$207.80$187.60 06/29$144.85–$207.80$203.10--
$150.00Dec 18$233.00$242.20$237.60$238.00 06/25$173.70–$237.60$237.60--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$17.80$26.00$21.90$37.00 06/24$21.90–$70.55$21.90--
$380.00Aug 21$7.40$13.00$10.20$32.97 06/29$10.20–$59.50$10.20--
$380.00Sep 18$12.80$21.00$16.90$32.80 07/31$16.90–$61.70$16.90--
$370.00Aug 21$2.20$10.00$6.10$44.35 07/20$6.10–$50.80$6.10--
$370.00Sep 18$8.40$16.90$12.65$37.00 07/28$12.65–$53.65$12.65--
$360.00Aug 21$1.00$8.50$4.75$36.65 07/20$4.75–$42.70$4.75--
$360.00Sep 18$6.10$12.40$9.25$30.70 07/28$9.25–$46.00$9.25--
$360.00Dec 18$20.90$28.00$24.45$38.10 07/01$24.45–$55.05$24.45--
$350.00Aug 21$0.00$7.60$3.80$10.50 07/30$3.80–$35.00$3.80--
$350.00Sep 18$2.70$10.30$6.50$16.50 07/30$6.50–$38.90$6.50--
$340.00Aug 21$0.00$5.50$2.75$6.80 07/31$2.75–$28.10$2.75--
$340.00Sep 18$1.25$8.00$4.63$10.80 07/30$4.63–$32.35$4.63--
$340.00Dec 18$15.00$21.00$18.00$26.70 06/30$18.00–$42.55$18.00--
$330.00Aug 21$0.00$9.10$4.55$13.00 07/20$1.25–$21.90$4.55--
$330.00Sep 18$0.05$3.50$1.78$23.40 07/29$1.78–$26.65$1.78--
$330.00Dec 18$11.10$16.20$13.65$22.50 06/24$13.65–$37.05$13.65--
$450.00Sep 18$61.90$68.70$65.30$70.60 06/25$65.30–$127.75$65.30--
$320.00Aug 21$0.00$8.80$4.40$2.10 07/30$0.88–$16.65$2.10--
$320.00Sep 18$0.00$10.00$5.00$6.02 07/30$2.38–$21.05$5.00--
$320.00Dec 18$8.50$15.80$12.15$18.80 07/30$12.15–$31.95$12.15--
$320.00Mar 19$15.10$22.00$18.55$37.50 07/21$18.55–$38.10$18.55--
$310.00Aug 21$0.00$6.80$3.40$4.80 07/31$0.95–$12.00$3.40--
$310.00Sep 18$0.00$9.50$4.75$8.10 06/16$3.15–$16.70$4.75--
$310.00Dec 18$6.20$13.40$9.80$21.48 07/20$9.80–$26.70$9.80--
$470.00Dec 18$88.00$95.90$91.95$95.40 06/25$91.95–$148.05$91.95--
$300.00Aug 21$0.00$0.50$0.25$2.40 07/30$0.25–$8.80$0.25--
$300.00Sep 18$0.00$9.90$4.95$2.75 07/30$2.85–$12.20$2.75--
$300.00Dec 18$3.00$12.00$7.50$17.20 06/12$7.50–$22.95$7.50--
$300.00Mar 19$10.70$17.00$13.85$22.25 07/27$13.70–$28.25$13.85--
$290.00Aug 21$0.00$6.80$3.40$2.20 07/27$0.58–$5.75$2.20--
$290.00Sep 18$0.00$6.90$3.45$6.20 07/20$2.40–$9.35$3.45--
$290.00Dec 18$2.70$10.00$6.35$15.10 07/14$6.35–$18.95$6.35--
$280.00Aug 21$0.00$8.60$4.30$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.05$0.55$0.30$4.38 07/24$0.30–$6.90$0.30--
$280.00Dec 18$0.00$10.00$5.00$7.00 07/30$5.00–$15.00$5.00--
$270.00Aug 21$0.00$8.60$4.30$1.75 07/22$1.45–$4.35$1.75--
$270.00Sep 18$0.00$6.80$3.40$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$3.10$7.50$5.30$5.60 07/30$5.30–$12.45$5.30--
$260.00Sep 18$0.00$8.70$4.35$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$1.05$7.30$4.18$9.00 07/29$4.18–$9.70$4.18--
$230.00Dec 18$0.00$9.80$4.90$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$0.50$7.70$4.10$3.80 07/30$4.10–$7.35$3.80--
$220.00Dec 18$0.00$9.40$4.70$2.40 07/29$2.07–$4.70$2.40--
$220.00Mar 19$0.00$7.00$3.50$5.40 07/20$3.45–$5.60$3.50--
$200.00Mar 19$0.00$6.60$3.30$3.50 07/21$2.25–$3.93$3.30--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6
Total Puts 7
Put/Call Ratio 1.17
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 4
Put/Call Ratio 1.33
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 85
Total Puts 168
Average Put/Call Ratio 1.79
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All