Tour v509
CSL
CARLISLE COS INC
$370.04 -1.53%
(8/13 18:23) ◀
|
Friday, August 14, 2026 (6:21pm)
January 2026
|
▶ (8/17 18:21)
◀ 8/14 18:21 ▶

Option Volume

Detail
ℹ
Current (08/14) 27
Calls: 1 (4%)
Puts: 26 (96%)
Prior (08/13) 13
Calls: 4 (31%)
Puts: 9 (69%)
Current vs Prior +107.69%
Calls: -75.00% (Calls)
Puts: +188.89% (Puts)
Prior 7-Day Total 100
Calls: 45 (45%)
Puts: 55 (55%)
Prior 7-Day Average 14
Calls: 6 (45%)
Puts: 7 (55%)
Current vs Prior 7-Day Avg +89.00%
Calls: -84.44%
Puts: +230.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $12.1K
Calls: $980 (8%)
Puts: $11.1K (92%)
Prior (08/13) $19.3K
Calls: $10.8K (56%)
Puts: $8.5K (44%)
Current vs Prior -37.14%
Calls: -90.92%
Puts: +31.15%
Prior 7-Day Total $123.9K
Calls: $66.0K (53%)
Puts: $57.9K (47%)
Prior 7-Day Average $17.7K
Calls: $9.4K (53%)
Puts: $8.3K (47%)
Current vs Prior 7-Day Avg -31.50%
Calls: -89.60%
Puts: +34.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 26.00
Prior (08/13) 2.25
Current vs Prior +1055.56%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg +1765.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 11
Calls: -- (0%)
Puts: 11 (100%)
Prior (08/13) 62
Calls: 16 (26%)
Puts: 46 (74%)
Current vs Prior -82.26%
Prior 7-Day Total 199
Calls: 90 (45%)
Puts: 109 (55%)
Prior 7-Day Average 39
Calls: 22 (38%)
Puts: 36 (62%)
Current vs Prior 7-Day Avg -72.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.78% | 10.23%5.78% | 10.23%
Prior 5.87% | 10.80%5.87% | 10.80%
Current vs Prior -1.44% | -5.32%-1.44% | -5.32%
Prior 7-Day Avg 7.23% | 11.63%7.23% | 11.63%
Current vs 7-Day Avg -19.98% | -12.01%-19.98% | -12.01%
Prior 7-Day Eod 5.87% | 10.80%5.87% | 10.80%
Current vs 7-Day Eod -1.44% | -5.32%-1.44% | -5.32%
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 bearish conviction with 92% of dollar volume in puts ($11.1K) vs calls ($980). Unusually high activity with volume up 108% vs prior - elevated interest. Volume explosion - 93% above 7-day average (27 vs avg 14). Extreme bearish P/C ratio of 26.00 - heavy put buying.

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 27, top 25)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 187.2012.40$9.8053.1%10.35--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 181.906.60$4.25110.6%250.1711
$340.00Sep 183.506.90$5.2065.4%10.21--

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. 1 found (best R:R 9.53, avg 9.53)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.95$9.05$0.9521%9.53$339.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.10, avg 0.10)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.95$0.95$9.0579%0.10$339.05

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. 2 found (cheapest 3.80% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$330.00Sep 18$9.80$4.25$14.05$315.95$404.05
$390.00$340.00Sep 18$9.80$5.20$15.00$325.00$405.00

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. 1 found (best net $-3.30, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Sep 18-$3.30$6.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.95%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 18$7.200.355.4%1.95%7.34%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 put: the $330.00 09-18 put last traded $4.00 on 08/06 (now $1.90/$6.60) — try a limit near $4.00.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$2.70$11.00$6.85$14.35 08/03$3.55–$24.00$6.85--
$370.00Sep 18$12.30$20.40$16.35$19.00 07/30$7.20–$31.85$16.35--
$370.00Dec 18$31.10$39.00$35.05$57.60 06/25$18.30–$49.50$35.05--
$380.00Aug 21$0.00$10.00$5.00$15.57 08/04$2.53–$17.30$5.00--
$380.00Sep 18$10.50$15.30$12.90$24.60 06/24$5.50–$26.00$12.90--
$360.00Aug 21$8.40$17.00$12.70$20.60 08/04$5.65–$32.45$12.70--
$360.00Sep 18$17.40$26.00$21.70$23.95 07/30$9.65–$38.55$21.70--
$360.00Dec 18$35.90$44.00$39.95$38.40 06/23$21.40–$54.70$38.40--
$390.00Aug 21$0.00$10.00$5.00$7.44 08/04$1.80–$11.50$5.00--
$390.00Sep 18$7.20$12.40$9.80$5.44 07/20$4.03–$20.75$7.20--
$390.00Dec 18$22.60$31.00$26.80$27.90 06/22$13.05–$39.05$26.80--
$350.00Aug 21$16.30$24.10$20.20$37.00 08/07$8.20–$41.70$20.20--
$350.00Sep 18$25.80$31.60$28.70$34.65 08/04$12.55–$45.30$28.70--
$350.00Dec 18$41.40$50.00$45.70$28.70 07/10$24.85–$60.75$41.40--
$400.00Aug 21$0.00$9.20$4.60$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$4.00$8.00$6.00$4.00 07/24$2.90–$17.25$4.00--
$340.00Sep 18$32.70$38.40$35.55$28.90 07/28$16.15–$54.20$32.70--
$340.00Mar 19$58.10$66.60$62.35$43.70 07/20$37.70–$77.55$58.10--
$410.00Aug 21$0.00$8.90$4.45$3.20 08/07$1.95–$4.95$3.20--
$410.00Sep 18$2.05$6.00$4.03$13.10 08/05$2.23–$13.25$4.03--
$410.00Dec 18$15.60$24.00$19.80$16.95 06/10$9.60–$30.10$16.95--
$330.00Aug 21$36.10$45.00$40.55$25.00 07/27$15.30–$60.10$36.10--
$330.00Sep 18$40.50$45.50$43.00$28.36 07/24$20.60–$63.05$40.50--
$330.00Dec 18$53.70$62.00$57.85$35.75 07/23$32.95–$74.40$53.70--
$420.00Aug 21$0.00$8.70$4.35$14.10 06/25$2.20–$5.00$4.35--
$420.00Sep 18$0.00$9.30$4.65$8.30 08/07$2.08–$9.60$4.65--
$420.00Dec 18$12.60$21.00$16.80$15.15 07/31$7.75–$26.20$15.15--
$420.00Mar 19$24.10$32.00$28.05$32.04 08/04$14.55–$39.30$28.05--
$320.00Dec 18$61.10$69.00$65.05$57.17 07/07$38.00–$82.00$61.10--
$430.00Sep 18$0.00$10.00$5.00$5.80 08/07$1.88–$7.90$5.00--
$430.00Dec 18$9.60$18.00$13.80$23.07 08/06$6.60–$23.25$13.80--
$440.00Aug 21$0.00$8.60$4.30$4.70 06/29$1.75–$4.55$4.30--
$440.00Dec 18$7.80$16.00$11.90$31.00 06/25$5.25–$20.15$11.90--
$300.00Aug 21$65.90$74.70$70.30$48.50 07/15$31.95–$90.45$65.90--
$300.00Sep 18$66.50$75.00$70.75$64.20 06/16$36.20–$90.25$66.50--
$450.00Aug 21$0.00$8.60$4.30$0.20 07/27$0.45–$4.35$0.20--
$450.00Dec 18$5.00$14.00$9.50$10.90 07/30$4.20–$17.25$9.50--
$460.00Aug 21$0.00$8.60$4.30$0.25 07/30$1.75–$4.35$0.25--
$270.00Dec 18$101.00$109.20$105.10$109.30 06/29$67.95–$124.00$105.10--
$480.00Dec 18$0.50$10.00$5.25$9.59 06/30$2.35–$11.05$5.25--
$260.00Aug 21$105.90$114.60$110.25$85.00 07/28$64.35–$130.05$105.90--
$490.00Dec 18$0.30$10.00$5.15$3.60 07/29$2.40–$9.15$3.60--
$250.00Aug 21$115.90$124.40$120.15$95.00 07/28$73.90–$140.05$115.90--
$240.00Aug 21$125.90$134.40$130.15$105.00 07/28$83.70–$150.00$125.90--
$230.00Dec 18$137.60$146.00$141.80$140.50 06/29$99.20–$162.00$140.50--
$520.00Dec 18$0.00$10.00$5.00$9.90 06/25$1.75–$5.00$5.00--
$520.00Mar 19$3.50$10.80$7.15$9.70 08/04$3.60–$12.85$7.15--
$220.00Aug 21$145.90$154.60$150.25$147.00 07/30$103.55–$169.95$147.00--
$220.00Dec 18$147.30$156.20$151.75$149.60 06/29$107.85–$171.40$149.60--
$540.00Dec 18$0.00$10.00$5.00$3.40 08/07$1.85–$5.00$3.40--
$200.00Sep 18$165.90$174.80$170.35$170.00 08/03$123.05–$189.95$170.00--
$195.00Sep 18$170.90$179.80$175.35$175.00 08/03$128.20–$194.75$175.00--
$560.00Dec 18$0.00$9.60$4.80$2.45 08/07$1.80–$5.00$2.45--
$180.00Dec 18$186.50$195.40$190.95$187.60 06/29$144.85–$210.20$187.60--
$150.00Dec 18$216.10$225.00$220.55$238.00 06/25$173.70–$240.00$220.55--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$3.70$9.80$6.75$44.35 07/20$4.50–$50.80$6.75--
$370.00Sep 18$13.60$18.20$15.90$37.00 07/28$10.85–$53.65$15.90--
$380.00Aug 21$11.10$18.00$14.55$32.97 06/29$6.85–$59.50$14.55--
$380.00Sep 18$18.90$24.10$21.50$32.80 07/31$14.50–$61.70$21.50--
$360.00Aug 21$0.00$7.80$3.90$4.55 08/05$3.15–$42.70$3.90--
$360.00Sep 18$8.10$14.40$11.25$30.70 07/28$6.23–$46.00$11.25--
$360.00Dec 18$23.10$31.90$27.50$38.10 07/01$21.40–$55.05$27.50--
$360.00Mar 19$32.40$40.00$36.20$32.50 08/05$29.95–$61.65$32.50--
$390.00Sep 18$24.20$30.90$27.55$37.00 06/24$18.85–$70.55$27.55--
$350.00Aug 21$0.00$10.00$5.00$10.50 07/30$3.10–$35.00$5.00--
$350.00Sep 18$5.10$9.90$7.50$8.00 08/05$5.45–$38.90$7.50--
$340.00Aug 21$0.00$9.00$4.50$2.99 08/04$2.75–$28.10$2.99--
$340.00Sep 18$3.50$6.90$5.20$8.56 08/04$3.78–$32.35$5.20--
$340.00Dec 18$15.40$22.80$19.10$26.70 06/30$13.80–$42.55$19.10--
$330.00Aug 21$0.00$7.30$3.65$1.95 08/04$1.25–$21.90$1.95--
$330.00Sep 18$1.90$6.60$4.25$4.00 08/06$1.78–$26.65$4.0011
$330.00Dec 18$12.60$19.00$15.80$15.90 08/04$12.60–$37.05$15.80--
$320.00Aug 21$0.00$8.70$4.35$1.01 08/04$0.88–$16.65$1.01--
$320.00Sep 18$0.00$5.70$2.85$3.30 08/04$2.38–$21.05$2.85--
$320.00Dec 18$8.90$17.00$12.95$18.80 07/30$9.60–$31.95$12.95--
$320.00Mar 19$16.70$23.30$20.00$21.50 08/04$15.80–$38.10$20.00--
$310.00Aug 21$0.00$8.60$4.30$4.04 08/04$0.95–$12.00$4.04--
$310.00Sep 18$0.00$9.50$4.75$3.08 08/04$3.15–$16.70$3.08--
$310.00Dec 18$6.40$14.00$10.20$21.48 07/20$7.65–$26.70$10.20--
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$8.80$0.11--
$300.00Sep 18$0.00$2.80$1.40$2.75 07/30$1.40–$12.20$1.40--
$300.00Dec 18$2.90$12.00$7.45$17.20 06/12$5.85–$22.95$7.45--
$300.00Mar 19$9.50$18.00$13.75$15.19 08/04$11.75–$28.25$13.75--
$450.00Sep 18$76.40$85.30$80.85$70.60 06/25$62.75–$127.75$76.40--
$290.00Aug 21$0.00$8.60$4.30$0.15 08/06$0.58–$5.75$0.15--
$290.00Sep 18$0.00$8.90$4.45$6.20 07/20$2.40–$9.35$4.45--
$290.00Dec 18$1.30$10.00$5.65$15.10 07/14$4.85–$18.95$5.65--
$460.00Sep 18$86.40$95.30$90.85$91.20 08/03$72.15–$137.40$90.85--
$280.00Aug 21$0.00$8.60$4.30$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.00$1.00$0.50$0.40 08/07$0.30–$6.90$0.40--
$280.00Dec 18$0.40$9.20$4.80$7.00 07/30$4.80–$15.00$4.80--
$280.00Mar 19$4.80$13.20$9.00$10.79 08/04$7.50–$20.65$9.00--
$470.00Dec 18$99.80$108.00$103.90$95.40 06/25$88.45–$148.05$99.80--
$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$0.35$10.00$5.18$5.60 07/30$4.10–$12.45$5.18--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$8.00$4.47$2.50 08/07$4.18–$9.70$2.50--
$250.00Dec 18$0.00$5.80$2.90$2.00 08/07$2.90–$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$1.45$3.30$2.38$3.80 07/30$2.22–$7.35$2.38--
$220.00Dec 18$0.00$9.00$4.50$2.40 07/29$2.25–$4.70$2.40--
$220.00Mar 19$0.00$7.80$3.90$5.40 07/20$3.05–$5.60$3.90--
$200.00Mar 19$0.00$7.40$3.70$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 1
Total Puts 26
Put/Call Ratio 26.00
Net Difference -25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 45
Total Puts 55
Average Put/Call Ratio 1.39
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