Tour v509
CSL
CARLISLE COS INC
$375.80 -1.78%
$380.00 (+1.12%)🌙
as of 08/13 06:23 PM
(8/12 18:26) ◀
|
Thursday, August 13, 2026 (6:23pm)
January 2026
|
▶ (8/14 18:21)
◀ 8/13 18:23 ▶

Option Volume

Detail
ℹ
Current (08/13) 13
Calls: 4 (31%)
Puts: 9 (69%)
Prior (08/12) 12
Calls: 6 (50%)
Puts: 6 (50%)
Current vs Prior +8.33%
Calls: -33.33% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 190
Calls: 61 (32%)
Puts: 129 (68%)
Prior 7-Day Average 27
Calls: 8 (32%)
Puts: 18 (68%)
Current vs Prior 7-Day Avg -52.11%
Calls: -54.10%
Puts: -51.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $19.3K
Calls: $10.8K (56%)
Puts: $8.5K (44%)
Prior (08/12) $10.0K
Calls: $3.3K (33%)
Puts: $6.7K (67%)
Current vs Prior +92.26%
Calls: +227.70%
Puts: +26.08%
Prior 7-Day Total $164.7K
Calls: $93.0K (56%)
Puts: $71.7K (44%)
Prior 7-Day Average $23.5K
Calls: $13.3K (56%)
Puts: $10.2K (44%)
Current vs Prior 7-Day Avg -18.03%
Calls: -18.77%
Puts: -17.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 2.25
Prior (08/12) 1.00
Current vs Prior +125.00%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg +35.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 62
Calls: 16 (26%)
Puts: 46 (74%)
Prior (08/12) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 298
Calls: 116 (39%)
Puts: 182 (61%)
Prior 7-Day Average 59
Calls: 29 (33%)
Puts: 60 (67%)
Current vs Prior 7-Day Avg +4.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.87% | 10.80%5.87% | 10.80%
Prior 6.46% | 11.00%6.46% | 11.00%
Current vs Prior -9.11% | -1.82%-9.11% | -1.82%
Prior 7-Day Avg 7.61% | 11.89%7.61% | 11.89%
Current vs 7-Day Avg -22.93% | -9.15%-22.93% | -9.15%
Prior 7-Day Eod 6.46% | 11.00%6.46% | 11.00%
Current vs 7-Day Eod -9.11% | -1.82%-9.11% | -1.82%
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

Elevated premium activity with dollar volume up 92% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying. P/C ratio rising 125% - increased hedging/bearish positioning. Put-heavy open interest (46 puts vs 16 calls) suggests hedging or bearish positioning.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 12, top 6)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 182.457.50$4.97101.6%30.2216
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 188.4012.00$10.2035.3%60.3442
$370.00Aug 213.707.70$5.7070.2%10.38--
$340.00Sep 182.955.00$3.9851.5%10.17--
$370.00Sep 1811.7016.50$14.1034.0%10.424

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 1.56, avg 1.89)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$3.90$6.10$3.9042%1.56$366.10
$360.00$340.00Sep 18$6.22$13.78$6.2234%2.22$353.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.45, avg 0.55)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$340.00Sep 18$6.22$6.22$13.7866%0.45$353.78
$370.00$360.00Sep 18$3.90$3.90$6.1058%0.64$366.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.40, cheapest $8.40)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$8.4038.3%35.9%

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 2.38% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$340.00Sep 18$4.97$3.98$8.95$331.05$418.95
$410.00$360.00Sep 18$4.97$10.20$15.17$344.83$425.17
$410.00$370.00Sep 18$4.97$14.10$19.07$350.93$429.07

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 $-6.30, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Sep 18-$6.30$3.70
$360.00$340.001:2Sep 18$2.24$17.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.65%, avg 0.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$2.450.229.1%0.65%9.75%316

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 $410.00 09-18 call last traded $13.10 on 08/05 (now $2.45/$7.50) — try a limit near $4.97. Most tradeable put: the $370.00 09-18 put last traded $37.00 on 07/28 (now $11.70/$16.50) — try a limit near $14.10.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$4.20$8.20$6.20$15.57 08/04$2.53–$17.30$6.20--
$380.00Sep 18$13.00$18.90$15.95$24.60 06/24$5.50–$26.00$15.95--
$370.00Aug 21$10.10$14.40$12.25$14.35 08/03$3.55–$24.00$12.25--
$370.00Sep 18$19.50$23.70$21.60$19.00 07/30$7.20–$31.85$19.50--
$370.00Dec 18$34.60$43.60$39.10$57.60 06/25$18.30–$49.50$39.10--
$390.00Aug 21$1.60$6.60$4.10$7.44 08/04$1.80–$11.50$4.10--
$390.00Sep 18$8.00$16.00$12.00$5.44 07/20$4.03–$20.75$8.00--
$390.00Dec 18$25.40$34.00$29.70$27.90 06/22$13.05–$39.05$27.90--
$360.00Aug 21$15.10$22.40$18.75$20.60 08/04$5.65–$32.45$18.75--
$360.00Sep 18$25.30$29.50$27.40$23.95 07/30$9.65–$38.55$25.30--
$360.00Dec 18$40.10$48.70$44.40$38.40 06/23$21.40–$54.70$40.10--
$400.00Aug 21$0.00$9.80$4.90$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$6.10$11.40$8.75$4.00 07/24$2.90–$17.25$6.10--
$350.00Aug 21$23.20$29.40$26.30$37.00 08/07$8.20–$41.70$26.30--
$350.00Sep 18$31.80$36.50$34.15$34.65 08/04$12.55–$45.30$34.15--
$350.00Dec 18$45.70$54.30$50.00$28.70 07/10$24.85–$60.75$45.70--
$410.00Aug 21$0.00$9.80$4.90$3.20 08/07$1.95–$4.95$3.20--
$410.00Sep 18$2.45$7.50$4.97$13.10 08/05$2.23–$13.25$4.9716
$410.00Dec 18$18.00$27.00$22.50$16.95 06/10$9.60–$30.10$18.00--
$340.00Sep 18$39.10$44.60$41.85$28.90 07/28$16.15–$54.20$39.10--
$340.00Mar 19$63.30$71.30$67.30$43.70 07/20$37.70–$77.55$63.30--
$420.00Aug 21$0.00$9.10$4.55$14.10 06/25$2.03–$5.00$4.55--
$420.00Sep 18$1.00$8.80$4.90$8.30 08/07$2.08–$9.60$4.90--
$420.00Dec 18$15.00$24.00$19.50$15.15 07/31$7.75–$26.20$15.15--
$420.00Mar 19$27.40$35.00$31.20$32.04 08/04$14.55–$39.30$31.20--
$330.00Aug 21$43.50$50.50$47.00$25.00 07/27$15.30–$60.10$43.50--
$330.00Sep 18$45.90$53.00$49.45$28.36 07/24$20.60–$63.05$45.90--
$330.00Dec 18$58.60$66.80$62.70$35.75 07/23$32.95–$74.40$58.60--
$430.00Sep 18$1.60$8.10$4.85$5.80 08/07$1.88–$7.90$4.85--
$430.00Dec 18$12.20$21.00$16.60$23.07 08/06$6.60–$23.25$16.60--
$320.00Dec 18$65.60$73.80$69.70$57.17 07/07$38.00–$82.00$65.60--
$440.00Aug 21$0.00$8.60$4.30$4.70 06/29$1.75–$4.55$4.30--
$440.00Dec 18$9.60$18.70$14.15$31.00 06/25$5.25–$20.15$14.15--
$450.00Aug 21$0.00$1.25$0.63$0.20 07/27$0.45–$4.35$0.20--
$450.00Dec 18$7.10$16.60$11.85$10.90 07/30$4.20–$17.25$10.90--
$300.00Aug 21$72.00$80.40$76.20$48.50 07/15$31.95–$90.45$72.00--
$300.00Sep 18$73.50$80.70$77.10$64.20 06/16$36.20–$90.25$73.50--
$460.00Aug 21$0.00$8.60$4.30$0.25 07/30$1.75–$4.35$0.25--
$480.00Dec 18$3.10$11.50$7.30$9.59 06/30$2.35–$11.05$7.30--
$270.00Dec 18$107.30$114.60$110.95$109.30 06/29$67.95–$124.00$109.30--
$490.00Dec 18$1.45$10.00$5.73$3.60 07/29$2.40–$9.15$3.60--
$260.00Aug 21$112.10$120.00$116.05$85.00 07/28$64.35–$130.05$112.10--
$250.00Aug 21$122.80$130.20$126.50$95.00 07/28$73.90–$140.05$122.80--
$240.00Aug 21$133.00$140.10$136.55$105.00 07/28$83.70–$150.00$133.00--
$520.00Dec 18$0.00$10.00$5.00$9.90 06/25$1.75–$5.00$5.00--
$520.00Mar 19$6.10$12.30$9.20$9.70 08/04$3.60–$12.85$9.20--
$230.00Dec 18$144.60$151.80$148.20$140.50 06/29$99.20–$162.00$144.60--
$220.00Aug 21$153.00$160.10$156.55$147.00 07/30$103.55–$169.95$153.00--
$220.00Dec 18$153.00$161.60$157.30$149.60 06/29$107.85–$171.40$153.00--
$540.00Dec 18$0.00$10.00$5.00$3.40 08/07$1.85–$5.00$3.40--
$200.00Sep 18$172.00$180.20$176.10$170.00 08/03$123.05–$189.95$172.00--
$195.00Sep 18$177.00$185.10$181.05$175.00 08/03$128.20–$194.75$177.00--
$560.00Dec 18$0.00$10.00$5.00$2.45 08/07$1.80–$5.00$2.45--
$180.00Dec 18$192.00$200.80$196.40$187.60 06/29$144.85–$210.20$192.00--
$150.00Dec 18$222.00$230.30$226.15$238.00 06/25$173.70–$240.00$226.15--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$7.50$12.10$9.80$32.97 06/29$6.85–$59.50$9.80--
$380.00Sep 18$16.20$21.80$19.00$32.80 07/31$14.50–$61.70$19.00--
$370.00Aug 21$3.70$7.70$5.70$44.35 07/20$4.50–$50.80$5.70--
$370.00Sep 18$11.70$16.50$14.10$37.00 07/28$10.85–$53.65$14.104
$390.00Sep 18$22.20$28.60$25.40$37.00 06/24$18.85–$70.55$25.40--
$360.00Aug 21$0.10$6.20$3.15$4.55 08/05$3.15–$42.70$3.15--
$360.00Sep 18$8.40$12.00$10.20$30.70 07/28$6.23–$46.00$10.2042
$360.00Dec 18$20.80$30.00$25.40$38.10 07/01$21.40–$55.05$25.40--
$360.00Mar 19$29.90$38.20$34.05$32.50 08/05$29.95–$61.65$32.50--
$350.00Aug 21$0.00$9.50$4.75$10.50 07/30$3.10–$35.00$4.75--
$350.00Sep 18$3.50$9.90$6.70$8.00 08/05$5.45–$38.90$6.70--
$340.00Aug 21$0.00$9.90$4.95$2.99 08/04$2.75–$28.10$2.99--
$340.00Sep 18$2.95$5.00$3.98$8.56 08/04$3.78–$32.35$3.98--
$340.00Dec 18$13.00$22.00$17.50$26.70 06/30$13.80–$42.55$17.50--
$330.00Aug 21$0.00$8.70$4.35$1.95 08/04$1.25–$21.90$1.95--
$330.00Sep 18$0.00$4.00$2.00$4.00 08/06$1.78–$26.65$2.00--
$330.00Dec 18$11.60$17.90$14.75$15.90 08/04$12.60–$37.05$14.75--
$320.00Aug 21$0.00$8.60$4.30$1.01 08/04$0.88–$16.65$1.01--
$320.00Sep 18$0.00$8.20$4.10$3.30 08/04$2.38–$21.05$3.30--
$320.00Dec 18$7.60$14.00$10.80$18.80 07/30$9.60–$31.95$10.80--
$320.00Mar 19$14.00$22.30$18.15$21.50 08/04$15.80–$38.10$18.15--
$310.00Aug 21$0.00$8.60$4.30$4.04 08/04$0.95–$12.00$4.04--
$310.00Sep 18$0.00$9.10$4.55$3.08 08/04$3.15–$16.70$3.08--
$310.00Dec 18$5.20$12.30$8.75$21.48 07/20$7.65–$26.70$8.75--
$450.00Sep 18$71.60$79.80$75.70$70.60 06/25$62.75–$127.75$71.60--
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$8.80$0.11--
$300.00Sep 18$0.00$3.00$1.50$2.75 07/30$1.50–$12.20$1.50--
$300.00Dec 18$3.20$10.00$6.60$17.20 06/12$5.85–$22.95$6.60--
$300.00Mar 19$9.30$15.70$12.50$15.19 08/04$11.75–$28.25$12.50--
$460.00Sep 18$81.10$89.50$85.30$91.20 08/03$72.15–$137.40$85.30--
$290.00Aug 21$0.00$8.60$4.30$0.15 08/06$0.58–$5.75$0.15--
$290.00Sep 18$0.00$8.70$4.35$6.20 07/20$2.40–$9.35$4.35--
$290.00Dec 18$1.15$9.00$5.08$15.10 07/14$4.85–$18.95$5.08--
$470.00Dec 18$95.70$103.00$99.35$95.40 06/25$88.45–$148.05$95.70--
$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$4.50$12.00$8.25$10.79 08/04$7.50–$20.65$8.25--
$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$0.10$10.00$5.05$5.60 07/30$4.10–$12.45$5.05--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$7.90$4.43$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$1.40$3.30$2.35$3.80 07/30$2.22–$7.35$2.35--
$220.00Dec 18$0.00$9.00$4.50$2.40 07/29$2.25–$4.70$2.40--
$220.00Mar 19$0.00$6.20$3.10$5.40 07/20$3.05–$5.60$3.10--
$200.00Mar 19$0.00$4.60$2.30$3.50 07/21$2.25–$3.93$2.30--

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 4
Total Puts 9
Put/Call Ratio 2.25
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 6
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 61
Total Puts 129
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