Tour v509
CSL
CARLISLE COS INC
$360.70 -2.52%
$359.33 (-0.38%)🌙
as of 08/17 06:21 PM
(8/14 18:21) ◀
|
Monday, August 17, 2026 (6:21pm)
January 2026
|
▶ (8/18 18:22)
◀ 8/17 18:21 ▶

Option Volume

Detail
ℹ
Current (08/17) 19
Calls: 11 (58%)
Puts: 8 (42%)
Prior (08/14) 27
Calls: 1 (4%)
Puts: 26 (96%)
Current vs Prior -29.63%
Calls: +1000.00% (Calls)
Puts: -69.23% (Puts)
Prior 7-Day Total 118
Calls: 43 (36%)
Puts: 75 (64%)
Prior 7-Day Average 16
Calls: 6 (36%)
Puts: 10 (64%)
Current vs Prior 7-Day Avg +12.71%
Calls: +79.07%
Puts: -25.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $16.1K
Calls: $9.6K (60%)
Puts: $6.5K (40%)
Prior (08/14) $12.1K
Calls: $980 (8%)
Puts: $11.1K (92%)
Current vs Prior +32.40%
Calls: +877.55%
Puts: -41.92%
Prior 7-Day Total $120.0K
Calls: $63.0K (52%)
Puts: $57.0K (48%)
Prior 7-Day Average $17.1K
Calls: $9.0K (52%)
Puts: $8.1K (48%)
Current vs Prior 7-Day Avg -6.36%
Calls: +6.47%
Puts: -20.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.73
Prior (08/14) 26.00
Current vs Prior -97.20%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg -60.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 267
Calls: 250 (94%)
Puts: 17 (6%)
Prior (08/14) 11
Calls: -- (0%)
Puts: 11 (100%)
Current vs Prior +2327.27%
Prior 7-Day Total 210
Calls: 90 (43%)
Puts: 120 (57%)
Prior 7-Day Average 35
Calls: 22 (42%)
Puts: 30 (58%)
Current vs Prior 7-Day Avg +662.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.31% | 9.77%5.31% | 9.77%
Prior 5.78% | 10.23%5.78% | 10.23%
Current vs Prior -8.20% | -4.46%-8.20% | -4.46%
Prior 7-Day Avg 6.81% | 11.32%6.81% | 11.32%
Current vs 7-Day Avg -21.99% | -13.68%-21.99% | -13.68%
Prior 7-Day Eod 5.78% | 10.23%5.78% | 10.23%
Current vs 7-Day Eod -8.20% | -4.46%-8.20% | -4.46%
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

P/C ratio dropping 97% - sentiment shifting bullish. Call-heavy open interest (250 calls vs 17 puts) suggests bullish positioning. Rising open interest (up 2327%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 7 active (total vol 12, top 4)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 183.409.80$6.6097.0%40.2732
$380.00Sep 185.0011.10$8.0575.8%20.33205
$410.00Sep 181.104.00$2.55113.7%20.1313
$370.00Sep 189.3014.70$12.0045.0%10.43--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 210.000.75$0.38197.4%10.022
$300.00Aug 210.002.00$1.00200.0%10.05--
$360.00Aug 213.707.50$5.6067.9%10.472

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. 5 found (best R:R 5.90, avg 14.16)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$1.45$8.55$1.4533%5.90$381.45
$370.00$380.00Sep 18$3.95$6.05$3.9543%1.53$373.95
$390.00$410.00Sep 18$4.05$15.95$4.0527%3.94$394.05
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$300.00Aug 21$4.60$55.40$4.6046%12.04$355.40
$300.00$270.00Aug 21$0.62$29.38$0.625%47.39$299.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.25, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$410.00Sep 18$4.05$4.05$15.9573%0.25$394.05
$370.00$380.00Sep 18$3.95$3.95$6.0557%0.65$373.95
$380.00$390.00Sep 18$1.45$1.45$8.5567%0.17$381.45
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$270.00Aug 21$0.62$0.62$29.3895%0.02$299.38
$360.00$300.00Aug 21$4.60$4.60$55.4054%0.08$355.40

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 3.00, cheapest $2.50)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$2.50$7.5016%3.00
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. 5 found (best net $-4.10, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Sep 18-$4.10$5.90
$380.00$390.001:2Sep 18-$5.15$4.85
$390.00$410.001:2Sep 18$1.50$18.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$360.00$300.001:2Aug 21$3.60$56.40
$300.00$270.001:2Aug 21$0.24$29.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.58%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$9.300.432.6%2.58%5.16%1--
$380.00Sep 18$5.000.335.3%1.39%6.74%2205
$390.00Sep 18$3.400.278.1%0.94%9.07%432
$410.00Sep 18$1.100.1313.7%0.30%13.97%213

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 $380.00 09-18 call last traded $24.60 on 06/24 (now $5.00/$11.10) — try a limit near $8.05. Also watch the $390.00 09-18 call last traded $5.44 on 07/20 (now $3.40/$9.80) — try a limit near $5.44; the $410.00 09-18 call last traded $13.10 on 08/05 (now $1.10/$4.00) — try a limit near $2.55. Most tradeable put: the $310.00 12-18 put last traded $21.48 on 07/20 (now $7.00/$14.00) — try a limit near $10.50.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$4.90$8.70$6.80$20.60 08/04$5.65–$32.45$6.80--
$360.00Sep 18$13.00$18.70$15.85$23.95 07/30$9.65–$38.55$15.85--
$360.00Dec 18$30.40$38.80$34.60$38.40 06/23$21.40–$54.70$34.60--
$370.00Aug 21$0.90$5.60$3.25$14.35 08/03$3.25–$24.00$3.25--
$370.00Sep 18$9.30$14.70$12.00$19.00 07/30$7.20–$31.85$12.00--
$370.00Dec 18$25.90$34.00$29.95$57.60 06/25$18.30–$49.50$29.95--
$350.00Aug 21$10.30$15.20$12.75$37.00 08/07$8.20–$41.70$12.75--
$350.00Sep 18$18.00$24.00$21.00$34.65 08/04$12.55–$45.30$21.00--
$350.00Dec 18$35.30$43.70$39.50$28.70 07/10$24.85–$60.75$35.30--
$380.00Aug 21$0.05$7.20$3.63$15.57 08/04$2.53–$17.30$3.63--
$380.00Sep 18$5.00$11.10$8.05$24.60 06/24$5.50–$26.00$8.05205
$340.00Sep 18$24.50$31.30$27.90$28.90 07/28$16.15–$54.20$27.90--
$340.00Mar 19$52.20$60.00$56.10$43.70 07/20$37.70–$77.55$52.20--
$390.00Aug 21$0.00$6.90$3.45$7.44 08/04$1.80–$11.50$3.45--
$390.00Sep 18$3.40$9.80$6.60$5.44 07/20$4.03–$20.75$5.4432
$390.00Dec 18$20.10$24.60$22.35$27.90 06/22$13.05–$39.05$22.35--
$330.00Aug 21$27.80$35.00$31.40$25.00 07/27$15.30–$60.10$27.80--
$330.00Sep 18$31.60$39.10$35.35$28.36 07/24$20.60–$63.05$31.60--
$330.00Dec 18$46.40$55.00$50.70$35.75 07/23$32.95–$74.40$46.40--
$400.00Aug 21$0.00$3.40$1.70$4.00 07/30$1.70–$7.50$1.70--
$400.00Sep 18$0.60$7.40$4.00$4.00 07/24$2.90–$17.25$4.00--
$320.00Dec 18$55.00$59.80$57.40$57.17 07/07$38.00–$82.00$57.17--
$410.00Aug 21$0.00$2.65$1.33$3.20 08/07$1.33–$4.95$1.33--
$410.00Sep 18$1.10$4.00$2.55$13.10 08/05$2.23–$13.25$2.5513
$410.00Dec 18$13.20$18.20$15.70$16.95 06/10$9.60–$30.10$15.70--
$420.00Aug 21$0.00$6.80$3.40$14.10 06/25$2.20–$5.00$3.40--
$420.00Sep 18$0.00$7.20$3.60$8.30 08/07$2.08–$9.60$3.60--
$420.00Dec 18$10.90$16.80$13.85$15.15 07/31$7.75–$26.20$13.85--
$420.00Mar 19$19.60$27.20$23.40$32.04 08/04$14.55–$39.30$23.40--
$300.00Aug 21$58.10$64.90$61.50$48.50 07/15$31.95–$90.45$58.10--
$300.00Sep 18$58.60$65.80$62.20$64.20 06/16$36.20–$90.25$62.20--
$430.00Sep 18$0.00$9.80$4.90$5.80 08/07$1.88–$7.90$4.90--
$430.00Dec 18$8.90$13.70$11.30$23.07 08/06$6.60–$23.25$11.30--
$440.00Aug 21$0.00$5.10$2.55$4.70 06/29$1.75–$4.55$2.55--
$440.00Dec 18$4.70$13.60$9.15$31.00 06/25$5.25–$20.15$9.15--
$450.00Aug 21$0.00$0.40$0.20$0.20 07/27$0.20–$4.35$0.20--
$450.00Dec 18$3.30$11.90$7.60$10.90 07/30$4.20–$17.25$7.60--
$270.00Dec 18$92.60$99.90$96.25$109.30 06/29$67.95–$124.00$96.25--
$460.00Aug 21$0.00$1.70$0.85$0.25 07/30$0.85–$4.35$0.25--
$260.00Aug 21$98.00$104.90$101.45$85.00 07/28$64.35–$130.05$98.00--
$250.00Aug 21$107.70$114.90$111.30$95.00 07/28$73.90–$140.05$107.70--
$480.00Dec 18$0.25$8.60$4.43$9.59 06/30$2.35–$11.05$4.43--
$240.00Aug 21$118.00$124.90$121.45$105.00 07/28$83.70–$150.00$118.00--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$2.40–$9.15$3.60--
$230.00Dec 18$129.80$136.60$133.20$140.50 06/29$99.20–$162.00$133.20--
$220.00Aug 21$137.90$144.90$141.40$147.00 07/30$103.55–$169.95$141.40--
$220.00Dec 18$138.00$146.30$142.15$149.60 06/29$107.85–$171.40$142.15--
$520.00Dec 18$0.00$10.00$5.00$9.90 06/25$2.40–$5.00$5.00--
$520.00Mar 19$2.10$9.20$5.65$9.70 08/04$3.60–$12.85$5.65--
$200.00Sep 18$157.00$165.00$161.00$170.00 08/03$123.05–$189.95$161.00--
$195.00Sep 18$162.00$170.00$166.00$175.00 08/03$128.20–$194.75$166.00--
$540.00Dec 18$0.00$9.40$4.70$3.40 08/07$2.40–$5.00$3.40--
$180.00Dec 18$177.10$185.60$181.35$187.60 06/29$144.85–$210.20$181.35--
$560.00Dec 18$0.00$8.90$4.45$2.45 08/07$2.25–$5.00$2.45--
$150.00Dec 18$207.00$215.30$211.15$238.00 06/25$173.70–$240.00$211.15--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$3.70$7.50$5.60$4.55 08/05$3.15–$42.70$4.552
$360.00Sep 18$12.20$17.10$14.65$30.70 07/28$6.23–$46.00$14.65--
$360.00Dec 18$25.80$35.00$30.40$38.10 07/01$21.40–$55.05$30.40--
$360.00Mar 19$36.80$43.00$39.90$32.50 08/05$29.95–$61.65$36.80--
$370.00Aug 21$10.10$14.60$12.35$44.35 07/20$4.50–$50.80$12.35--
$370.00Sep 18$17.00$21.80$19.40$37.00 07/28$10.85–$53.65$19.40--
$350.00Aug 21$0.00$8.20$4.10$10.50 07/30$3.10–$35.00$4.10--
$350.00Sep 18$5.70$12.10$8.90$8.00 08/05$5.45–$38.90$8.00--
$380.00Aug 21$17.50$23.60$20.55$32.97 06/29$6.85–$59.50$20.55--
$380.00Sep 18$23.10$29.00$26.05$32.80 07/31$14.50–$61.70$26.05--
$340.00Aug 21$0.00$2.50$1.25$2.99 08/04$1.25–$28.10$1.25--
$340.00Sep 18$3.00$9.90$6.45$8.56 08/04$3.78–$32.35$6.45--
$340.00Dec 18$16.70$25.30$21.00$26.70 06/30$13.80–$42.55$21.00--
$390.00Sep 18$32.70$36.60$34.65$37.00 06/24$18.85–$70.55$34.65--
$330.00Aug 21$0.00$4.90$2.45$1.95 08/04$1.25–$21.90$1.95--
$330.00Sep 18$0.90$8.40$4.65$4.00 08/06$1.78–$26.65$4.00--
$330.00Dec 18$14.60$20.90$17.75$15.90 08/04$12.60–$37.05$15.90--
$320.00Aug 21$0.00$2.00$1.00$1.01 08/04$0.88–$16.65$1.00--
$320.00Sep 18$0.05$7.30$3.68$3.30 08/04$2.38–$21.05$3.30--
$320.00Dec 18$10.00$16.00$13.00$18.80 07/30$9.60–$31.95$13.00--
$320.00Mar 19$18.90$25.10$22.00$21.50 08/04$15.80–$38.10$21.50--
$310.00Aug 21$0.00$1.45$0.73$4.04 08/04$0.73–$12.00$0.73--
$310.00Sep 18$0.00$9.50$4.75$3.08 08/04$3.15–$16.70$3.08--
$310.00Dec 18$7.00$14.00$10.50$21.48 07/20$7.65–$26.70$10.5013
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$8.80$0.11--
$300.00Sep 18$0.25$1.60$0.93$2.75 07/30$0.93–$12.20$0.93--
$300.00Dec 18$6.10$10.00$8.05$17.20 06/12$5.85–$22.95$8.05--
$300.00Mar 19$13.90$17.60$15.75$15.19 08/04$11.75–$28.25$15.19--
$290.00Aug 21$0.00$7.00$3.50$0.15 08/06$0.58–$5.15$0.15--
$290.00Sep 18$0.00$8.80$4.40$6.20 07/20$2.40–$9.35$4.40--
$290.00Dec 18$2.20$9.50$5.85$15.10 07/14$4.85–$18.95$5.85--
$280.00Aug 21$0.00$5.10$2.55$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$1.45$9.10$5.28$7.00 07/30$4.80–$15.00$5.28--
$280.00Mar 19$6.30$12.80$9.55$10.79 08/04$7.50–$20.65$9.55--
$450.00Sep 18$86.10$94.80$90.45$70.60 06/25$62.75–$127.75$86.10--
$270.00Aug 21$0.00$0.75$0.38$1.75 07/22$0.38–$4.35$0.382
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$0.10$8.70$4.40$5.60 07/30$4.10–$12.45$4.40--
$460.00Sep 18$96.10$104.80$100.45$91.20 08/03$72.15–$137.40$96.10--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$10.00$5.48$2.50 08/07$4.18–$9.70$2.50--
$470.00Dec 18$107.50$114.60$111.05$95.40 06/25$88.45–$148.05$107.50--
$250.00Dec 18$0.00$9.80$4.90$2.00 08/07$2.90–$7.95$2.00--
$230.00Dec 18$0.00$9.00$4.50$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.70$3.30$2.50$3.80 07/30$2.22–$7.35$2.50--
$220.00Dec 18$0.00$8.80$4.40$2.40 07/29$2.25–$4.70$2.40--
$220.00Mar 19$0.05$6.40$3.23$5.40 07/20$3.05–$5.60$3.23--
$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 11
Total Puts 8
Put/Call Ratio 0.73
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 1
Total Puts 26
Put/Call Ratio 26.00
Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 43
Total Puts 75
Average Put/Call Ratio 1.82
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