Tour v500
CSL
CARLISLE COS INC
$385.25 -0.58%
(8/7 18:25) ◀
|
Monday, August 10, 2026 (6:27pm)
January 2026
|
▶ (8/11 18:29)
◀ 8/10 18:27 ▶

Option Volume

Detail
ℹ
Current (08/10) 23
Calls: 11 (48%)
Puts: 12 (52%)
Prior (08/07) 13
Calls: 6 (46%)
Puts: 7 (54%)
Current vs Prior +76.92%
Calls: +83.33% (Calls)
Puts: +71.43% (Puts)
Prior 7-Day Total 235
Calls: 81 (34%)
Puts: 154 (66%)
Prior 7-Day Average 33
Calls: 11 (34%)
Puts: 22 (66%)
Current vs Prior 7-Day Avg -31.49%
Calls: -4.94%
Puts: -45.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $9.0K
Calls: $4.2K (47%)
Puts: $4.7K (53%)
Prior (08/07) $7.3K
Calls: $6.4K (87%)
Puts: $931 (13%)
Current vs Prior +22.47%
Calls: -33.91%
Puts: +409.99%
Prior 7-Day Total $322.9K
Calls: $244.5K (76%)
Puts: $78.4K (24%)
Prior 7-Day Average $46.1K
Calls: $34.9K (76%)
Puts: $11.2K (24%)
Current vs Prior 7-Day Avg -80.54%
Calls: -87.89%
Puts: -57.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 1.09
Prior (08/07) 1.17
Current vs Prior -6.49%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -34.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 44
Calls: 22 (50%)
Puts: 22 (50%)
Prior (08/07) 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior +1000.00%
Prior 7-Day Total 440
Calls: 200 (45%)
Puts: 240 (55%)
Prior 7-Day Average 73
Calls: 66 (58%)
Puts: 48 (42%)
Current vs Prior 7-Day Avg -40.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.24% | 11.49%7.24% | 11.49%
Prior 7.68% | 11.69%7.68% | 11.69%
Current vs Prior -5.67% | -1.75%-5.67% | -1.75%
Prior 7-Day Avg 8.82% | 12.87%8.82% | 12.87%
Current vs 7-Day Avg -17.93% | -10.74%-17.93% | -10.75%
Prior 7-Day Eod 7.68% | 11.69%7.68% | 11.69%
Current vs 7-Day Eod -5.67% | -1.75%-5.67% | -1.75%
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

Above-average activity with volume up 77% vs prior. Slightly bearish P/C ratio of 1.09. Rising open interest (up 1000%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 20, top 6)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 210.001.00$0.50200.0%60.04--
$420.00Sep 186.008.80$7.4037.8%30.268
$410.00Sep 185.7011.40$8.5566.7%20.3114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.000.50$0.25200.0%50.0122
$330.00Sep 180.206.70$3.45188.4%10.12--
$340.00Sep 181.708.20$4.95131.3%10.17--
$350.00Sep 183.9010.80$7.3593.9%10.23--
$360.00Sep 186.5012.90$9.7066.0%10.29--

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. 4 found (best R:R 7.70, avg 4.95)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$410.00$420.00Sep 18$1.15$8.85$1.157.70$411.15
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Sep 18$1.50$8.50$1.505.67$338.50
$360.00$350.00Sep 18$2.35$7.65$2.353.26$357.65
$350.00$340.00Sep 18$2.40$7.60$2.403.17$347.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.32, avg 0.23)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Sep 18$1.15$1.15$8.850.13$411.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Sep 18$2.40$2.40$7.600.32$347.60
$360.00$350.00Sep 18$2.35$2.35$7.650.31$357.65
$340.00$330.00Sep 18$1.50$1.50$8.500.18$338.50

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. 8 found (cheapest 2.82% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$330.00Sep 18$7.40$3.45$10.85$319.15$430.85
$410.00$330.00Sep 18$8.55$3.45$12.00$318.00$422.00
$420.00$340.00Sep 18$7.40$4.95$12.35$327.65$432.35
$410.00$340.00Sep 18$8.55$4.95$13.50$326.50$423.50
$420.00$350.00Sep 18$7.40$7.35$14.75$335.25$434.75
$410.00$350.00Sep 18$8.55$7.35$15.90$334.10$425.90
$420.00$360.00Sep 18$7.40$9.70$17.10$342.90$437.10
$410.00$360.00Sep 18$8.55$9.70$18.25$341.75$428.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.55, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350410/420Sep 18$3.55$6.450.55$346.45$413.55
350/360410/420Sep 18$3.50$6.500.54$356.50$413.50
330/340410/420Sep 18$2.65$7.350.36$337.35$412.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 10.11, cheapest $0.90)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.95, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Sep 18-$6.25$3.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Sep 18-$1.95$8.05
$350.00$340.001:2Sep 18-$2.55$7.45
$360.00$350.001:2Sep 18-$5.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.56%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Sep 18$6.000.269.0%1.56%10.58%38
$410.00Sep 18$5.700.316.4%1.48%7.90%214

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. 104 contracts (avg 50 vol/day, 104 traded recently)

CSL averages only 50 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 $420.00 09-18 call last traded $8.30 on 08/07 (now $6.00/$8.80) — try a limit near $7.40. Also watch the $410.00 09-18 call last traded $13.10 on 08/05 (now $5.70/$11.40) — try a limit near $8.55. Most tradeable put: the $300.00 08-21 put last traded $0.11 on 08/07 (now $0.00/$0.50) — try a limit near $0.11.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$4.80$12.00$8.40$7.44 08/04$1.80–$11.50$7.44--
$390.00Sep 18$13.70$22.00$17.85$5.44 07/20$4.03–$19.65$13.70--
$390.00Dec 18$32.40$40.90$36.65$27.90 06/22$13.05–$38.70$32.40--
$380.00Aug 21$11.20$16.40$13.80$15.57 08/04$2.53–$17.30$13.80--
$380.00Sep 18$19.00$25.00$22.00$24.60 06/24$5.50–$24.85$22.00--
$400.00Aug 21$0.90$8.30$4.60$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$10.70$15.10$12.90$4.00 07/24$2.90–$17.25$10.70--
$370.00Aug 21$16.90$24.00$20.45$14.35 08/03$3.55–$23.70$16.90--
$370.00Sep 18$24.40$30.40$27.40$19.00 07/30$7.20–$31.85$24.40--
$370.00Dec 18$42.00$51.00$46.50$57.60 06/25$18.30–$48.85$46.50--
$410.00Aug 21$0.35$5.20$2.78$3.20 08/07$1.95–$4.95$2.78--
$410.00Sep 18$5.70$11.40$8.55$13.10 08/05$2.23–$13.25$8.5514
$410.00Dec 18$24.00$32.80$28.40$16.95 06/10$9.60–$30.10$24.00--
$360.00Aug 21$24.10$32.00$28.05$20.60 08/04$5.65–$30.55$24.10--
$360.00Sep 18$32.20$37.40$34.80$23.95 07/30$9.65–$38.00$32.20--
$360.00Dec 18$47.60$56.00$51.80$38.40 06/23$21.40–$54.70$47.60--
$420.00Aug 21$0.00$5.00$2.50$14.10 06/25$2.03–$5.00$2.50--
$420.00Sep 18$6.00$8.80$7.40$8.30 08/07$2.08–$9.60$7.408
$420.00Dec 18$20.40$29.00$24.70$15.15 07/31$7.75–$26.20$20.40--
$420.00Mar 19$32.30$41.00$36.65$32.04 08/04$14.55–$39.30$32.30--
$350.00Aug 21$33.20$38.40$35.80$37.00 08/07$8.20–$39.30$35.80--
$350.00Sep 18$39.00$45.00$42.00$34.65 08/04$12.55–$45.30$39.00--
$350.00Dec 18$53.60$62.00$57.80$28.70 07/10$24.85–$60.75$53.60--
$430.00Sep 18$1.70$8.70$5.20$5.80 08/07$1.88–$7.90$5.20--
$430.00Dec 18$17.00$26.00$21.50$23.07 08/06$6.60–$23.25$21.50--
$340.00Sep 18$46.10$53.20$49.65$28.90 07/28$16.15–$52.95$46.10--
$340.00Mar 19$70.10$78.10$74.10$43.70 07/20$37.70–$76.80$70.10--
$440.00Aug 21$0.00$7.10$3.55$4.70 06/29$1.75–$4.55$3.55--
$440.00Dec 18$14.00$23.00$18.50$31.00 06/25$5.25–$20.15$18.50--
$330.00Aug 21$51.40$59.60$55.50$25.00 07/27$15.30–$57.30$51.40--
$330.00Sep 18$54.60$60.50$57.55$28.36 07/24$20.60–$59.95$54.60--
$330.00Dec 18$68.20$74.20$71.20$35.75 07/23$32.95–$74.10$68.20--
$450.00Aug 21$0.00$1.00$0.50$0.20 07/27$0.45–$4.35$0.20--
$450.00Dec 18$11.20$20.50$15.85$10.90 07/30$4.20–$17.25$11.20--
$320.00Dec 18$75.30$83.00$79.15$57.17 07/07$38.00–$81.60$75.30--
$460.00Aug 21$0.00$6.90$3.45$0.25 07/30$1.75–$4.35$0.25--
$300.00Aug 21$82.00$88.40$85.20$48.50 07/15$31.95–$86.75$82.00--
$300.00Sep 18$81.90$89.90$85.90$64.20 06/16$36.20–$87.55$81.90--
$480.00Dec 18$5.70$14.00$9.85$9.59 06/30$2.35–$11.05$9.59--
$490.00Dec 18$4.00$12.10$8.05$3.60 07/29$2.30–$9.15$4.00--
$270.00Dec 18$117.10$124.00$120.55$109.30 06/29$67.95–$122.15$117.10--
$260.00Aug 21$121.30$129.20$125.25$85.00 07/28$64.35–$127.00$121.30--
$520.00Dec 18$0.20$9.00$4.60$9.90 06/25$1.75–$5.00$4.60--
$520.00Mar 19$7.00$15.50$11.25$9.70 08/04$3.60–$12.85$9.70--
$250.00Aug 21$131.20$139.20$135.20$95.00 07/28$73.90–$137.00$131.20--
$240.00Aug 21$141.20$149.20$145.20$105.00 07/28$83.70–$146.95$141.20--
$540.00Dec 18$0.00$6.80$3.40$3.40 08/07$1.60–$5.00$3.40--
$230.00Dec 18$153.30$161.30$157.30$140.50 06/29$99.20–$158.95$153.30--
$220.00Aug 21$161.20$169.20$165.20$147.00 07/30$103.55–$166.85$161.20--
$220.00Dec 18$162.70$170.80$166.75$149.60 06/29$107.85–$168.95$162.70--
$560.00Dec 18$0.00$7.60$3.80$2.45 08/07$1.45–$5.00$2.45--
$200.00Sep 18$181.40$190.00$185.70$170.00 08/03$123.05–$187.20$181.40--
$195.00Sep 18$186.40$194.90$190.65$175.00 08/03$128.20–$192.50$186.40--
$180.00Dec 18$202.00$211.00$206.50$187.60 06/29$144.85–$207.80$202.00--
$150.00Dec 18$231.50$239.90$235.70$238.00 06/25$173.70–$237.60$235.70--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$18.50$26.00$22.25$37.00 06/24$21.90–$70.55$22.25--
$380.00Aug 21$5.90$13.00$9.45$32.97 06/29$9.45–$59.50$9.45--
$380.00Sep 18$13.90$21.00$17.45$32.80 07/31$16.90–$61.70$17.45--
$370.00Aug 21$2.35$10.00$6.18$44.35 07/20$6.10–$50.80$6.18--
$370.00Sep 18$10.10$16.90$13.50$37.00 07/28$12.65–$53.65$13.50--
$360.00Aug 21$0.00$10.00$5.00$4.55 08/05$4.75–$42.70$4.55--
$360.00Sep 18$6.50$12.90$9.70$30.70 07/28$9.25–$46.00$9.70--
$360.00Dec 18$20.00$28.70$24.35$38.10 07/01$24.35–$55.05$24.35--
$360.00Mar 19$28.70$36.80$32.75$32.50 08/05$32.75–$61.65$32.50--
$350.00Aug 21$0.00$8.90$4.45$10.50 07/30$3.80–$35.00$4.45--
$350.00Sep 18$3.90$10.80$7.35$8.00 08/05$6.50–$38.90$7.35--
$340.00Aug 21$0.00$10.00$5.00$2.99 08/04$2.75–$28.10$2.99--
$340.00Sep 18$1.70$8.20$4.95$8.56 08/04$4.63–$32.35$4.95--
$340.00Dec 18$13.40$21.00$17.20$26.70 06/30$17.20–$42.55$17.20--
$330.00Aug 21$0.00$9.50$4.75$1.95 08/04$1.25–$21.90$1.95--
$330.00Sep 18$0.20$6.70$3.45$4.00 08/06$1.78–$26.65$3.45--
$330.00Dec 18$10.60$16.40$13.50$15.90 08/04$13.50–$37.05$13.50--
$450.00Sep 18$63.40$71.40$67.40$70.60 06/25$65.30–$127.75$67.40--
$320.00Aug 21$0.00$8.10$4.05$1.01 08/04$0.88–$16.65$1.01--
$320.00Sep 18$0.00$5.50$2.75$3.30 08/04$2.38–$21.05$2.75--
$320.00Dec 18$8.50$16.00$12.25$18.80 07/30$12.15–$31.95$12.25--
$320.00Mar 19$13.00$21.30$17.15$21.50 08/04$17.15–$38.10$17.15--
$460.00Sep 18$72.80$80.70$76.75$91.20 08/03$75.35–$137.40$76.75--
$310.00Aug 21$0.00$6.90$3.45$4.04 08/04$0.95–$12.00$3.45--
$310.00Sep 18$0.00$9.70$4.85$3.08 08/04$3.15–$16.70$3.08--
$310.00Dec 18$4.40$14.00$9.20$21.48 07/20$9.20–$26.70$9.20--
$470.00Dec 18$89.00$96.40$92.70$95.40 06/25$91.95–$148.05$92.70--
$300.00Aug 21$0.00$0.50$0.25$0.11 08/07$0.25–$8.80$0.1122
$300.00Sep 18$0.00$9.20$4.60$2.75 07/30$2.85–$12.20$2.75--
$300.00Dec 18$2.55$10.00$6.28$17.20 06/12$6.28–$22.95$6.28--
$300.00Mar 19$8.00$15.60$11.80$15.19 08/04$11.80–$28.25$11.80--
$290.00Aug 21$0.00$6.80$3.40$0.15 08/06$0.58–$5.75$0.15--
$290.00Sep 18$0.00$9.00$4.50$6.20 07/20$2.40–$9.35$4.50--
$290.00Dec 18$1.95$10.00$5.98$15.10 07/14$5.98–$18.95$5.98--
$280.00Aug 21$0.00$8.60$4.30$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.10$1.15$0.63$0.40 08/07$0.30–$6.90$0.40--
$280.00Dec 18$0.65$9.30$4.98$7.00 07/30$4.98–$15.00$4.98--
$280.00Mar 19$3.80$11.20$7.50$10.79 08/04$7.50–$20.65$7.50--
$270.00Aug 21$0.00$8.60$4.30$1.75 07/22$1.45–$4.35$1.75--
$270.00Sep 18$0.00$8.70$4.35$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$1.55$8.30$4.93$5.60 07/30$4.93–$12.45$4.93--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$8.30$4.63$2.50 08/07$4.18–$9.70$2.50--
$250.00Dec 18$0.00$6.50$3.25$2.00 08/07$3.25–$7.95$2.00--
$230.00Dec 18$0.00$8.60$4.30$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.40$3.30$2.35$3.80 07/30$2.35–$7.35$2.35--
$220.00Dec 18$0.00$9.20$4.60$2.40 07/29$2.07–$4.70$2.40--
$220.00Mar 19$0.05$7.70$3.88$5.40 07/20$3.45–$5.60$3.88--
$200.00Mar 19$0.00$7.30$3.65$3.50 07/21$2.25–$3.93$3.50--

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 11
Total Puts 12
Put/Call Ratio 1.09
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 81
Total Puts 154
Average Put/Call Ratio 1.66
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