Tour v504
CSL
CARLISLE COS INC
$389.96 +1.22%
(8/10 18:27) ◀
|
Tuesday, August 11, 2026 (6:29pm)
January 2026
|
▶ (8/12 18:26)
◀ 8/11 18:29 ▶

Option Volume

Detail
ℹ
Current (08/11) 23
Calls: 12 (52%)
Puts: 11 (48%)
Prior (08/10) 23
Calls: 11 (48%)
Puts: 12 (52%)
Current vs Prior +0.00%
Calls: +9.09% (Calls)
Puts: -8.33% (Puts)
Prior 7-Day Total 182
Calls: 58 (32%)
Puts: 124 (68%)
Prior 7-Day Average 26
Calls: 8 (32%)
Puts: 17 (68%)
Current vs Prior 7-Day Avg -11.54%
Calls: +44.83%
Puts: -37.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $56.7K
Calls: $32.6K (57%)
Puts: $24.1K (43%)
Prior (08/10) $9.0K
Calls: $4.2K (47%)
Puts: $4.7K (53%)
Current vs Prior +531.63%
Calls: +670.17%
Puts: +408.21%
Prior 7-Day Total $169.1K
Calls: $109.5K (65%)
Puts: $59.6K (35%)
Prior 7-Day Average $24.2K
Calls: $15.6K (65%)
Puts: $8.5K (35%)
Current vs Prior 7-Day Avg +134.72%
Calls: +108.18%
Puts: +183.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.92
Prior (08/10) 1.09
Current vs Prior -15.97%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -43.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/11) 48
Calls: 48 (100%)
Puts: -- (0%)
Prior (08/10) 44
Calls: 22 (50%)
Puts: 22 (50%)
Current vs Prior +9.09%
Prior 7-Day Total 280
Calls: 68 (24%)
Puts: 212 (76%)
Prior 7-Day Average 46
Calls: 22 (34%)
Puts: 42 (66%)
Current vs Prior 7-Day Avg +2.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.23% | 11.50%6.23% | 11.50%
Prior 7.24% | 11.49%7.24% | 11.49%
Current vs Prior -13.96% | +0.13%-13.96% | +0.13%
Prior 7-Day Avg 8.49% | 12.51%8.49% | 12.51%
Current vs 7-Day Avg -26.62% | -8.07%-26.62% | -8.07%
Prior 7-Day Eod 7.24% | 11.49%7.24% | 11.49%
Current vs 7-Day Eod -13.96% | +0.13%-13.96% | +0.13%
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

Massive premium surge with dollar volume up 532% vs prior. Dollar volume significantly above 7-day average (135% higher).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 5 found (avg delta 0.76, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2139.1044.30$41.7012.5%10.85--
$360.00Aug 2129.5035.40$32.4518.2%10.82--
$350.00Sep 1842.0048.60$45.3014.6%30.8248
$360.00Sep 1835.4041.70$38.5516.3%10.78--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1820.8026.40$23.6023.7%20.55--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 17, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 184.409.50$6.9573.4%40.25--
$350.00Sep 1842.0048.60$45.3014.6%30.8248
$350.00Aug 2139.1044.30$41.7012.5%10.85--
$360.00Aug 2129.5035.40$32.4518.2%10.82--
$410.00Aug 211.754.00$2.8878.1%10.22--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1815.7022.00$18.8533.4%20.47--
$400.00Sep 1820.8026.40$23.6023.7%20.55--
$290.00Aug 210.006.80$3.40200.0%10.08--
$330.00Sep 180.606.90$3.75168.0%10.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 65.7%, max 65.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1867.3%40.6%65.7%448
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 1.22, avg 1.50)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$430.00Sep 18$31.60$38.40$31.6078%1.22$391.60
$360.00$410.00Aug 21$29.57$20.43$29.5782%0.69$389.57
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Sep 18$4.75$5.25$4.7555%1.11$395.25
$390.00$330.00Sep 18$15.10$44.90$15.1047%2.97$374.90

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

No setups found for this strategy

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. 3 found (cheapest 1.61% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$290.00Aug 21$2.88$3.40$6.28$283.72$416.28
$430.00$330.00Sep 18$6.95$3.75$10.70$319.30$440.70
$430.00$390.00Sep 18$6.95$18.85$25.80$364.20$455.80

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. 3 found (best net $24.65, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$360.00$430.001:2Sep 18$24.65$45.35
$360.00$410.001:2Aug 21$26.69$23.31
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$390.00$330.001:2Sep 18$11.35$48.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.13%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Sep 18$4.400.2510.3%1.13%11.40%4--
$410.00Aug 21$1.750.225.1%0.45%5.59%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. 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 $350.00 09-18 call last traded $34.65 on 08/04 (now $42.00/$48.60) — try a limit near $42.00.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$5.40$13.90$9.65$7.44 08/04$1.80–$11.50$7.44--
$390.00Sep 18$18.10$23.40$20.75$5.44 07/20$4.03–$20.75$18.10--
$390.00Dec 18$35.50$42.60$39.05$27.90 06/22$13.05–$39.05$35.50--
$380.00Aug 21$11.90$18.40$15.15$15.57 08/04$2.53–$17.30$15.15--
$380.00Sep 18$23.60$28.40$26.00$24.60 06/24$5.50–$26.00$24.60--
$400.00Aug 21$1.80$7.70$4.75$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$12.30$18.20$15.25$4.00 07/24$2.90–$17.25$12.30--
$370.00Aug 21$21.50$26.50$24.00$14.35 08/03$3.55–$24.00$21.50--
$370.00Sep 18$27.90$33.80$30.85$19.00 07/30$7.20–$31.85$27.90--
$370.00Dec 18$46.10$52.90$49.50$57.60 06/25$18.30–$49.50$49.50--
$410.00Aug 21$1.75$4.00$2.88$3.20 08/07$1.95–$4.95$2.88--
$410.00Sep 18$9.00$14.00$11.50$13.10 08/05$2.23–$13.25$11.50--
$410.00Dec 18$25.20$34.00$29.60$16.95 06/10$9.60–$30.10$25.20--
$360.00Aug 21$29.50$35.40$32.45$20.60 08/04$5.65–$32.45$29.50--
$360.00Sep 18$35.40$41.70$38.55$23.95 07/30$9.65–$38.55$35.40--
$360.00Dec 18$50.30$58.60$54.45$38.40 06/23$21.40–$54.70$50.30--
$420.00Aug 21$0.00$7.50$3.75$14.10 06/25$2.03–$5.00$3.75--
$420.00Sep 18$4.50$11.80$8.15$8.30 08/07$2.08–$9.60$8.15--
$420.00Dec 18$21.30$30.00$25.65$15.15 07/31$7.75–$26.20$21.30--
$420.00Mar 19$34.30$42.00$38.15$32.04 08/04$14.55–$39.30$34.30--
$350.00Aug 21$39.10$44.30$41.70$37.00 08/07$8.20–$41.70$39.10--
$350.00Sep 18$42.00$48.60$45.30$34.65 08/04$12.55–$45.30$42.0048
$350.00Dec 18$56.70$64.60$60.65$28.70 07/10$24.85–$60.75$56.70--
$430.00Sep 18$4.40$9.50$6.95$5.80 08/07$1.88–$7.90$5.80--
$430.00Dec 18$18.00$27.00$22.50$23.07 08/06$6.60–$23.25$22.50--
$340.00Sep 18$51.50$56.90$54.20$28.90 07/28$16.15–$54.20$51.50--
$340.00Mar 19$73.30$81.80$77.55$43.70 07/20$37.70–$77.55$73.30--
$440.00Aug 21$0.00$8.90$4.45$4.70 06/29$1.75–$4.55$4.45--
$440.00Dec 18$15.00$24.00$19.50$31.00 06/25$5.25–$20.15$19.50--
$330.00Aug 21$56.20$64.00$60.10$25.00 07/27$15.30–$60.10$56.20--
$330.00Sep 18$60.30$65.80$63.05$28.36 07/24$20.60–$63.05$60.30--
$330.00Dec 18$70.30$78.50$74.40$35.75 07/23$32.95–$74.40$70.30--
$450.00Aug 21$0.00$4.00$2.00$0.20 07/27$0.45–$4.35$0.20--
$450.00Dec 18$12.80$21.20$17.00$10.90 07/30$4.20–$17.25$12.80--
$320.00Dec 18$78.00$86.00$82.00$57.17 07/07$38.00–$82.00$78.00--
$460.00Aug 21$0.00$8.60$4.30$0.25 07/30$1.75–$4.35$0.25--
$300.00Aug 21$87.00$93.90$90.45$48.50 07/15$31.95–$90.45$87.00--
$300.00Sep 18$86.20$94.30$90.25$64.20 06/16$36.20–$90.25$86.20--
$480.00Dec 18$5.40$14.30$9.85$9.59 06/30$2.35–$11.05$9.59--
$490.00Dec 18$4.10$12.60$8.35$3.60 07/29$2.40–$9.15$4.10--
$270.00Dec 18$120.00$128.00$124.00$109.30 06/29$67.95–$124.00$120.00--
$260.00Aug 21$126.10$134.00$130.05$85.00 07/28$64.35–$130.05$126.10--
$520.00Dec 18$1.00$8.70$4.85$9.90 06/25$1.75–$5.00$4.85--
$520.00Mar 19$7.90$16.40$12.15$9.70 08/04$3.60–$12.85$9.70--
$250.00Aug 21$136.10$144.00$140.05$95.00 07/28$73.90–$140.05$136.10--
$240.00Aug 21$146.10$153.90$150.00$105.00 07/28$83.70–$150.00$146.10--
$540.00Dec 18$0.00$10.00$5.00$3.40 08/07$1.65–$5.00$3.40--
$230.00Dec 18$157.20$166.80$162.00$140.50 06/29$99.20–$162.00$157.20--
$220.00Aug 21$166.00$173.90$169.95$147.00 07/30$103.55–$169.95$166.00--
$220.00Dec 18$167.00$175.80$171.40$149.60 06/29$107.85–$171.40$167.00--
$560.00Dec 18$0.00$9.80$4.90$2.45 08/07$1.45–$5.00$2.45--
$200.00Sep 18$185.60$194.30$189.95$170.00 08/03$123.05–$189.95$185.60--
$195.00Sep 18$190.60$198.90$194.75$175.00 08/03$128.20–$194.75$190.60--
$180.00Dec 18$206.00$214.40$210.20$187.60 06/29$144.85–$210.20$206.00--
$150.00Dec 18$236.00$244.00$240.00$238.00 06/25$173.70–$240.00$238.00--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$15.70$22.00$18.85$37.00 06/24$18.85–$70.55$18.85--
$380.00Aug 21$3.70$10.00$6.85$32.97 06/29$6.85–$59.50$6.85--
$380.00Sep 18$11.00$18.00$14.50$32.80 07/31$14.50–$61.70$14.50--
$370.00Aug 21$0.60$8.40$4.50$44.35 07/20$4.50–$50.80$4.50--
$370.00Sep 18$7.40$14.30$10.85$37.00 07/28$10.85–$53.65$10.85--
$360.00Aug 21$0.00$7.50$3.75$4.55 08/05$3.75–$42.70$3.75--
$360.00Sep 18$2.75$9.70$6.23$30.70 07/28$6.23–$46.00$6.23--
$360.00Dec 18$17.00$25.80$21.40$38.10 07/01$21.40–$55.05$21.40--
$360.00Mar 19$25.50$34.40$29.95$32.50 08/05$29.95–$61.65$29.95--
$350.00Aug 21$0.00$7.10$3.55$10.50 07/30$3.55–$35.00$3.55--
$350.00Sep 18$2.20$8.70$5.45$8.00 08/05$5.45–$38.90$5.45--
$340.00Aug 21$0.00$6.90$3.45$2.99 08/04$2.75–$28.10$2.99--
$340.00Sep 18$0.35$7.20$3.78$8.56 08/04$3.78–$32.35$3.78--
$340.00Dec 18$10.40$17.20$13.80$26.70 06/30$13.80–$42.55$13.80--
$330.00Aug 21$0.00$8.80$4.40$1.95 08/04$1.25–$21.90$1.95--
$330.00Sep 18$0.60$6.90$3.75$4.00 08/06$1.78–$26.65$3.75--
$330.00Dec 18$10.40$14.80$12.60$15.90 08/04$12.60–$37.05$12.60--
$450.00Sep 18$59.00$66.50$62.75$70.60 06/25$62.75–$127.75$62.75--
$320.00Aug 21$0.00$8.70$4.35$1.01 08/04$0.88–$16.65$1.01--
$320.00Sep 18$0.00$7.40$3.70$3.30 08/04$2.38–$21.05$3.30--
$320.00Dec 18$5.40$13.80$9.60$18.80 07/30$9.60–$31.95$9.60--
$320.00Mar 19$11.60$20.00$15.80$21.50 08/04$15.80–$38.10$15.80--
$460.00Sep 18$68.30$76.00$72.15$91.20 08/03$72.15–$137.40$72.15--
$310.00Aug 21$0.00$8.60$4.30$4.04 08/04$0.95–$12.00$4.04--
$310.00Sep 18$0.00$9.70$4.85$3.08 08/04$3.15–$16.70$3.08--
$310.00Dec 18$3.20$12.10$7.65$21.48 07/20$7.65–$26.70$7.65--
$470.00Dec 18$84.20$92.70$88.45$95.40 06/25$88.45–$148.05$88.45--
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$8.80$0.11--
$300.00Sep 18$0.00$9.30$4.65$2.75 07/30$2.85–$12.20$2.75--
$300.00Dec 18$1.70$10.00$5.85$17.20 06/12$5.85–$22.95$5.85--
$300.00Mar 19$7.90$15.60$11.75$15.19 08/04$11.75–$28.25$11.75--
$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$0.20$9.50$4.85$15.10 07/14$4.85–$18.95$4.85--
$280.00Aug 21$0.00$6.80$3.40$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.00$1.10$0.55$0.40 08/07$0.30–$6.90$0.40--
$280.00Dec 18$0.00$10.00$5.00$7.00 07/30$4.98–$15.00$5.00--
$280.00Mar 19$5.10$10.90$8.00$10.79 08/04$7.50–$20.65$8.00--
$270.00Aug 21$0.00$8.60$4.30$1.75 07/22$1.45–$4.35$1.75--
$270.00Sep 18$0.00$8.70$4.35$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$0.10$8.10$4.10$5.60 07/30$4.10–$12.45$4.10--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$8.60$4.77$2.50 08/07$4.18–$9.70$2.50--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$3.25–$7.95$2.00--
$230.00Dec 18$0.00$9.40$4.70$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.50$3.30$2.40$3.80 07/30$2.35–$7.35$2.40--
$220.00Dec 18$0.00$9.10$4.55$2.40 07/29$2.07–$4.70$2.40--
$220.00Mar 19$0.00$6.10$3.05$5.40 07/20$3.05–$5.60$3.05--
$200.00Mar 19$0.00$5.70$2.85$3.50 07/21$2.25–$3.93$2.85--

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 12
Total Puts 11
Put/Call Ratio 0.92
Net Difference 1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 58
Total Puts 124
Average Put/Call Ratio 1.63
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