Tour v505
CSL
CARLISLE COS INC
$382.61 -1.88%
(8/11 18:29) ◀
|
Wednesday, August 12, 2026 (6:26pm)
January 2026
|
▶ (8/13 18:23)
◀ 8/12 18:26 ▶

Option Volume

Detail
ℹ
Current (08/12) 12
Calls: 6 (50%)
Puts: 6 (50%)
Prior (08/11) 23
Calls: 12 (52%)
Puts: 11 (48%)
Current vs Prior -47.83%
Calls: -50.00% (Calls)
Puts: -45.45% (Puts)
Prior 7-Day Total 188
Calls: 60 (32%)
Puts: 128 (68%)
Prior 7-Day Average 26
Calls: 8 (32%)
Puts: 18 (68%)
Current vs Prior 7-Day Avg -55.32%
Calls: -30.00%
Puts: -67.19%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (08/12) $10.0K
Calls: $3.3K (33%)
Puts: $6.7K (67%)
Prior (08/11) $56.7K
Calls: $32.6K (57%)
Puts: $24.1K (43%)
Current vs Prior -82.31%
Calls: -89.89%
Puts: -72.07%
Prior 7-Day Total $210.6K
Calls: $132.6K (63%)
Puts: $78.0K (37%)
Prior 7-Day Average $30.1K
Calls: $18.9K (63%)
Puts: $11.1K (37%)
Current vs Prior 7-Day Avg -66.66%
Calls: -82.61%
Puts: -39.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 1.00
Prior (08/11) 0.92
Current vs Prior +9.09%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -39.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) --
Calls: -- (--)
Puts: -- (--)
Prior (08/11) 48
Calls: 48 (100%)
Puts: -- (0%)
Current vs Prior -100.00%
Prior 7-Day Total 321
Calls: 116 (36%)
Puts: 205 (64%)
Prior 7-Day Average 53
Calls: 29 (36%)
Puts: 51 (64%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.46% | 11.00%6.46% | 11.00%
Prior 6.23% | 11.50%6.23% | 11.50%
Current vs Prior +3.60% | -4.33%+3.60% | -4.33%
Prior 7-Day Avg 8.00% | 12.23%8.00% | 12.23%
Current vs 7-Day Avg -19.27% | -10.01%-19.27% | -10.01%
Prior 7-Day Eod 6.23% | 11.50%6.23% | 11.50%
Current vs 7-Day Eod +3.60% | -4.33%+3.60% | -4.33%
Sentiment BEARISHBEARISH

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

Moderately bearish flow with 67% put dollar volume ($6.7K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 48% vs prior. Declining open interest (down 100%) indicates positions being closed.

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. 4 active (total vol 6, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 183.205.40$4.3051.2%30.18--
$390.00Aug 212.358.70$5.53114.8%10.39--
$410.00Sep 186.2011.00$8.6055.8%10.30--
$420.00Sep 183.008.80$5.9098.3%10.23--
PUTS (0)
No puts meet the criteria

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 3.98)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$430.00Sep 18$1.60$8.40$1.6023%5.25$421.60
$410.00$420.00Sep 18$2.70$7.30$2.7030%2.70$412.70
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 0.37, avg 0.28)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$2.70$2.70$7.3070%0.37$412.70
$420.00$430.00Sep 18$1.60$1.60$8.4077%0.19$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. 1 found (best R:R 8.09, cheapest $1.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Sep 18$1.10$8.9012%8.09
PUTS (0)
No puts found

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 $-3.20, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Sep 18-$3.20$6.80
$420.00$430.001:2Sep 18-$2.70$7.30
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. 4 found (best yield 1.62%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$6.200.307.2%1.62%8.78%1--
$430.00Sep 18$3.200.1812.4%0.84%13.22%3--
$420.00Sep 18$3.000.239.8%0.78%10.56%1--
$390.00Aug 21$2.350.391.9%0.61%2.55%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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$8.10$14.90$11.50$15.57 08/04$2.53–$17.30$11.50--
$380.00Sep 18$16.40$24.00$20.20$24.60 06/24$5.50–$26.00$20.20--
$390.00Aug 21$2.35$8.70$5.53$7.44 08/04$1.80–$11.50$5.53--
$390.00Sep 18$11.60$19.00$15.30$5.44 07/20$4.03–$20.75$11.60--
$390.00Dec 18$30.00$38.00$34.00$27.90 06/22$13.05–$39.05$30.00--
$370.00Aug 21$14.50$21.00$17.75$14.35 08/03$3.55–$24.00$14.50--
$370.00Sep 18$22.40$30.00$26.20$19.00 07/30$7.20–$31.85$22.40--
$370.00Dec 18$39.80$48.00$43.90$57.60 06/25$18.30–$49.50$43.90--
$400.00Aug 21$0.70$5.40$3.05$4.00 07/30$1.90–$7.50$3.05--
$400.00Sep 18$9.90$14.40$12.15$4.00 07/24$2.90–$17.25$9.90--
$360.00Aug 21$22.70$29.00$25.85$20.60 08/04$5.65–$32.45$22.70--
$360.00Sep 18$30.10$36.00$33.05$23.95 07/30$9.65–$38.55$30.10--
$360.00Dec 18$45.10$53.70$49.40$38.40 06/23$21.40–$54.70$45.10--
$410.00Aug 21$0.65$5.50$3.08$3.20 08/07$1.95–$4.95$3.08--
$410.00Sep 18$6.20$11.00$8.60$13.10 08/05$2.23–$13.25$8.60--
$410.00Dec 18$21.90$30.00$25.95$16.95 06/10$9.60–$30.10$21.90--
$350.00Aug 21$31.30$37.80$34.55$37.00 08/07$8.20–$41.70$34.55--
$350.00Sep 18$35.90$43.00$39.45$34.65 08/04$12.55–$45.30$35.90--
$350.00Dec 18$51.40$59.60$55.50$28.70 07/10$24.85–$60.75$51.40--
$420.00Aug 21$0.00$9.70$4.85$14.10 06/25$2.03–$5.00$4.85--
$420.00Sep 18$3.00$8.80$5.90$8.30 08/07$2.08–$9.60$5.90--
$420.00Dec 18$18.70$27.00$22.85$15.15 07/31$7.75–$26.20$18.70--
$420.00Mar 19$30.70$38.00$34.35$32.04 08/04$14.55–$39.30$32.04--
$340.00Sep 18$43.10$49.90$46.50$28.90 07/28$16.15–$54.20$43.10--
$340.00Mar 19$67.80$74.50$71.15$43.70 07/20$37.70–$77.55$67.80--
$430.00Sep 18$3.20$5.40$4.30$5.80 08/07$1.88–$7.90$4.30--
$430.00Dec 18$15.40$24.00$19.70$23.07 08/06$6.60–$23.25$19.70--
$330.00Aug 21$49.20$57.00$53.10$25.00 07/27$15.30–$60.10$49.20--
$330.00Sep 18$51.70$59.30$55.50$28.36 07/24$20.60–$63.05$51.70--
$330.00Dec 18$66.80$71.60$69.20$35.75 07/23$32.95–$74.40$66.80--
$440.00Aug 21$0.00$8.80$4.40$4.70 06/29$1.75–$4.55$4.40--
$440.00Dec 18$12.30$21.00$16.65$31.00 06/25$5.25–$20.15$16.65--
$320.00Dec 18$73.20$80.00$76.60$57.17 07/07$38.00–$82.00$73.20--
$450.00Aug 21$0.00$8.60$4.30$0.20 07/27$0.45–$4.35$0.20--
$450.00Dec 18$9.80$19.00$14.40$10.90 07/30$4.20–$17.25$10.90--
$460.00Aug 21$0.00$8.60$4.30$0.25 07/30$1.75–$4.35$0.25--
$300.00Aug 21$79.00$86.90$82.95$48.50 07/15$31.95–$90.45$79.00--
$300.00Sep 18$79.30$87.10$83.20$64.20 06/16$36.20–$90.25$79.30--
$480.00Dec 18$4.90$13.00$8.95$9.59 06/30$2.35–$11.05$8.95--
$490.00Dec 18$3.50$11.90$7.70$3.60 07/29$2.40–$9.15$3.60--
$270.00Dec 18$113.70$121.20$117.45$109.30 06/29$67.95–$124.00$113.70--
$260.00Aug 21$119.30$126.80$123.05$85.00 07/28$64.35–$130.05$119.30--
$250.00Aug 21$129.00$136.80$132.90$95.00 07/28$73.90–$140.05$129.00--
$520.00Dec 18$0.50$9.10$4.80$9.90 06/25$1.75–$5.00$4.80--
$520.00Mar 19$7.40$14.40$10.90$9.70 08/04$3.60–$12.85$9.70--
$240.00Aug 21$139.00$146.80$142.90$105.00 07/28$83.70–$150.00$139.00--
$230.00Dec 18$150.80$158.40$154.60$140.50 06/29$99.20–$162.00$150.80--
$540.00Dec 18$0.00$10.00$5.00$3.40 08/07$1.85–$5.00$3.40--
$220.00Aug 21$159.30$166.80$163.05$147.00 07/30$103.55–$169.95$159.30--
$220.00Dec 18$160.00$168.40$164.20$149.60 06/29$107.85–$171.40$160.00--
$560.00Dec 18$0.00$9.80$4.90$2.45 08/07$1.75–$5.00$2.45--
$200.00Sep 18$179.00$186.60$182.80$170.00 08/03$123.05–$189.95$179.00--
$195.00Sep 18$184.00$191.60$187.80$175.00 08/03$128.20–$194.75$184.00--
$180.00Dec 18$199.00$207.10$203.05$187.60 06/29$144.85–$210.20$199.00--
$150.00Dec 18$229.00$236.70$232.85$238.00 06/25$173.70–$240.00$232.85--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$5.10$9.90$7.50$32.97 06/29$6.85–$59.50$7.50--
$380.00Sep 18$14.60$19.20$16.90$32.80 07/31$14.50–$61.70$16.90--
$390.00Sep 18$19.80$24.00$21.90$37.00 06/24$18.85–$70.55$21.90--
$370.00Aug 21$0.30$9.10$4.70$44.35 07/20$4.50–$50.80$4.70--
$370.00Sep 18$9.80$17.00$13.40$37.00 07/28$10.85–$53.65$13.40--
$360.00Aug 21$0.00$7.00$3.50$4.55 08/05$3.50–$42.70$3.50--
$360.00Sep 18$5.50$11.60$8.55$30.70 07/28$6.23–$46.00$8.55--
$360.00Dec 18$19.20$27.90$23.55$38.10 07/01$21.40–$55.05$23.55--
$360.00Mar 19$29.10$36.10$32.60$32.50 08/05$29.95–$61.65$32.50--
$350.00Aug 21$0.00$6.20$3.10$10.50 07/30$3.10–$35.00$3.10--
$350.00Sep 18$1.40$10.00$5.70$8.00 08/05$5.45–$38.90$5.70--
$340.00Aug 21$0.00$7.50$3.75$2.99 08/04$2.75–$28.10$2.99--
$340.00Sep 18$0.75$7.00$3.88$8.56 08/04$3.78–$32.35$3.88--
$340.00Dec 18$12.30$19.60$15.95$26.70 06/30$13.80–$42.55$15.95--
$330.00Aug 21$0.00$8.60$4.30$1.95 08/04$1.25–$21.90$1.95--
$330.00Sep 18$0.00$5.00$2.50$4.00 08/06$1.78–$26.65$2.50--
$330.00Dec 18$10.30$15.70$13.00$15.90 08/04$12.60–$37.05$13.00--
$320.00Aug 21$0.00$6.90$3.45$1.01 08/04$0.88–$16.65$1.01--
$320.00Sep 18$0.00$9.80$4.90$3.30 08/04$2.38–$21.05$3.30--
$320.00Dec 18$6.60$14.10$10.35$18.80 07/30$9.60–$31.95$10.35--
$320.00Mar 19$13.90$19.30$16.60$21.50 08/04$15.80–$38.10$16.60--
$450.00Sep 18$65.40$73.00$69.20$70.60 06/25$62.75–$127.75$69.20--
$310.00Aug 21$0.00$7.00$3.50$4.04 08/04$0.95–$12.00$3.50--
$310.00Sep 18$0.00$9.30$4.65$3.08 08/04$3.15–$16.70$3.08--
$310.00Dec 18$4.70$11.90$8.30$21.48 07/20$7.65–$26.70$8.30--
$460.00Sep 18$74.90$82.20$78.55$91.20 08/03$72.15–$137.40$78.55--
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$8.80$0.11--
$300.00Sep 18$0.00$9.00$4.50$2.75 07/30$2.85–$12.20$2.75--
$300.00Dec 18$2.60$10.90$6.75$17.20 06/12$5.85–$22.95$6.75--
$300.00Mar 19$8.50$15.20$11.85$15.19 08/04$11.75–$28.25$11.85--
$470.00Dec 18$90.80$97.60$94.20$95.40 06/25$88.45–$148.05$94.20--
$290.00Aug 21$0.00$6.80$3.40$0.15 08/06$0.58–$5.75$0.15--
$290.00Sep 18$0.00$8.80$4.40$6.20 07/20$2.40–$9.35$4.40--
$290.00Dec 18$1.00$9.60$5.30$15.10 07/14$4.85–$18.95$5.30--
$280.00Aug 21$0.00$8.60$4.30$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.00$0.95$0.48$0.40 08/07$0.30–$6.90$0.40--
$280.00Dec 18$0.85$8.80$4.83$7.00 07/30$4.83–$15.00$4.83--
$280.00Mar 19$3.70$11.40$7.55$10.79 08/04$7.50–$20.65$7.55--
$270.00Aug 21$0.00$8.60$4.30$1.75 07/22$1.45–$4.35$1.75--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$0.05$10.00$5.03$5.60 07/30$4.10–$12.45$5.03--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$8.10$4.52$2.50 08/07$4.18–$9.70$2.50--
$250.00Dec 18$0.00$9.90$4.95$2.00 08/07$3.25–$7.95$2.00--
$230.00Dec 18$0.00$9.20$4.60$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.15$3.30$2.22$3.80 07/30$2.22–$7.35$2.22--
$220.00Dec 18$0.00$9.00$4.50$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$5.60$2.80$3.50 07/21$2.25–$3.93$2.80--

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 6
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 60
Total Puts 128
Average Put/Call Ratio 1.67
Ratio Trend Rising

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