Tour v509
CSL
CARLISLE COS INC
$356.36 -1.20%
(8/17 18:21) ◀
|
Tuesday, August 18, 2026 (6:22pm)
January 2026
|
▶ (8/19 18:21)
◀ 8/18 18:22 ▶

Option Volume

Detail
ℹ
Current (08/18) 148
Calls: 22 (15%)
Puts: 126 (85%)
Prior (08/17) 19
Calls: 11 (58%)
Puts: 8 (42%)
Current vs Prior +678.95%
Calls: +100.00% (Calls)
Puts: +1475.00% (Puts)
Prior 7-Day Total 130
Calls: 51 (39%)
Puts: 79 (61%)
Prior 7-Day Average 18
Calls: 7 (39%)
Puts: 11 (61%)
Current vs Prior 7-Day Avg +696.92%
Calls: +201.96%
Puts: +1016.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $355.1K
Calls: $248.6K (70%)
Puts: $106.5K (30%)
Prior (08/17) $16.1K
Calls: $9.6K (60%)
Puts: $6.5K (40%)
Current vs Prior +2111.89%
Calls: +2495.04%
Puts: +1544.83%
Prior 7-Day Total $130.5K
Calls: $67.9K (52%)
Puts: $62.7K (48%)
Prior 7-Day Average $18.6K
Calls: $9.7K (52%)
Puts: $9.0K (48%)
Current vs Prior 7-Day Avg +1804.37%
Calls: +2464.75%
Puts: +1089.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 5.73
Prior (08/17) 0.73
Current vs Prior +687.50%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg +229.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 417
Calls: 219 (53%)
Puts: 198 (47%)
Prior (08/17) 267
Calls: 250 (94%)
Puts: 17 (6%)
Current vs Prior +56.18%
Prior 7-Day Total 436
Calls: 340 (78%)
Puts: 96 (22%)
Prior 7-Day Average 72
Calls: 68 (74%)
Puts: 24 (26%)
Current vs Prior 7-Day Avg +473.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.55% | 10.19%4.55% | 10.19%
Prior 5.31% | 9.77%5.31% | 9.77%
Current vs Prior -14.37% | +4.23%-14.37% | +4.23%
Prior 7-Day Avg 6.37% | 10.93%6.37% | 10.93%
Current vs 7-Day Avg -28.60% | -6.77%-28.60% | -6.78%
Prior 7-Day Eod 5.31% | 9.77%5.31% | 9.77%
Current vs 7-Day Eod -14.37% | +4.23%-14.37% | +4.23%
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

Moderately bullish flow with 70% call dollar volume ($248.6K). Massive premium surge with dollar volume up 2112% vs prior. Dollar volume significantly above 7-day average (1804% higher). Unusually high activity with volume up 679% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 5.8%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 21102.80108.90$105.855.8%50.91--
PUTS (0)
No puts meet the criteria

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. 1 found (avg delta 0.91, highest 0.91)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 21102.80108.90$105.855.8%50.91--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 9, top 5)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 21102.80108.90$105.855.8%50.91--
$360.00Sep 1810.7016.20$13.4540.9%10.4712
$380.00Sep 184.108.10$6.1065.6%10.28207
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 184.106.40$5.2543.8%10.2336
$340.00Sep 185.5011.40$8.4569.8%10.3253

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 1.72, avg 1.92)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$380.00Sep 18$7.35$12.65$7.3547%1.72$367.35
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$3.20$6.80$3.2032%2.13$336.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.47, avg 0.52)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$380.00Sep 18$7.35$7.35$12.6553%0.58$367.35
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$3.20$3.20$6.8068%0.47$336.80

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. 4 found (cheapest 3.18% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$330.00Sep 18$6.10$5.25$11.35$318.65$391.35
$380.00$340.00Sep 18$6.10$8.45$14.55$325.45$394.55
$360.00$330.00Sep 18$13.45$5.25$18.70$311.30$378.70
$360.00$340.00Sep 18$13.45$8.45$21.90$318.10$381.90

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 $-2.05, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Sep 18$1.25$18.75
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Sep 18-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.00%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$10.700.471.0%3.00%4.02%112
$380.00Sep 18$4.100.286.6%1.15%7.78%1207

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 $360.00 09-18 call last traded $23.95 on 07/30 (now $10.70/$16.20) — try a limit near $13.45. Also watch the $380.00 09-18 call last traded $24.60 on 06/24 (now $4.10/$8.10) — try a limit near $6.10. Most tradeable put: the $360.00 12-18 put last traded $38.10 on 07/01 (now $29.30/$35.00) — try a limit near $32.15.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$1.30$6.00$3.65$20.60 08/04$3.65–$32.45$3.65--
$360.00Sep 18$10.70$16.20$13.45$23.95 07/30$10.95–$38.55$13.4512
$360.00Dec 18$27.90$34.00$30.95$38.40 06/23$23.50–$54.70$30.95--
$350.00Aug 21$5.00$11.00$8.00$37.00 08/07$8.00–$41.70$8.00--
$350.00Sep 18$16.00$21.10$18.55$34.65 08/04$14.25–$45.30$18.55--
$350.00Dec 18$32.80$38.50$35.65$28.70 07/10$27.05–$60.75$32.80--
$370.00Aug 21$0.00$5.70$2.85$14.35 08/03$2.85–$24.00$2.85--
$370.00Sep 18$6.90$11.90$9.40$19.00 07/30$8.20–$31.85$9.40--
$370.00Dec 18$23.80$30.00$26.90$57.60 06/25$20.10–$49.50$26.90--
$340.00Sep 18$21.90$28.00$24.95$28.90 07/28$18.15–$54.20$24.95--
$340.00Mar 19$46.80$55.60$51.20$43.70 07/20$40.50–$77.55$46.80--
$380.00Aug 21$0.00$7.00$3.50$15.57 08/04$2.85–$17.30$3.50--
$380.00Sep 18$4.10$8.10$6.10$24.60 06/24$6.10–$26.00$6.10207
$330.00Aug 21$23.10$28.90$26.00$25.00 07/27$17.40–$60.10$25.00--
$330.00Sep 18$28.70$34.30$31.50$28.36 07/24$22.50–$63.05$28.70--
$330.00Dec 18$43.30$51.00$47.15$35.75 07/23$35.95–$74.40$43.30--
$390.00Aug 21$0.00$6.80$3.40$7.44 08/04$1.80–$11.50$3.40--
$390.00Sep 18$1.70$8.60$5.15$5.44 07/20$4.10–$20.75$5.15--
$390.00Dec 18$16.60$22.80$19.70$27.90 06/22$14.60–$39.05$19.70--
$320.00Dec 18$48.00$57.20$52.60$57.17 07/07$40.80–$82.00$52.60--
$400.00Aug 21$0.00$7.00$3.50$4.00 07/30$1.70–$7.50$3.50--
$400.00Sep 18$0.00$10.00$5.00$4.00 07/24$2.95–$17.25$4.00--
$410.00Aug 21$0.00$6.80$3.40$3.20 08/07$1.33–$4.95$3.20--
$410.00Sep 18$0.05$7.40$3.73$13.10 08/05$2.23–$13.25$3.73--
$410.00Dec 18$8.90$18.00$13.45$16.95 06/10$10.40–$30.10$13.45--
$300.00Aug 21$52.20$59.80$56.00$48.50 07/15$35.80–$90.45$52.20--
$300.00Sep 18$53.60$61.00$57.30$64.20 06/16$39.60–$90.25$57.30--
$420.00Aug 21$0.00$8.60$4.30$14.10 06/25$2.20–$5.00$4.30--
$420.00Sep 18$0.00$9.40$4.70$8.30 08/07$2.08–$9.60$4.70--
$420.00Dec 18$9.40$14.80$12.10$15.15 07/31$8.25–$26.20$12.10--
$420.00Mar 19$16.00$24.00$20.00$32.04 08/04$15.95–$39.30$20.00--
$430.00Sep 18$0.00$9.00$4.50$5.80 08/07$1.88–$7.90$4.50--
$430.00Dec 18$4.50$13.90$9.20$23.07 08/06$7.30–$23.25$9.20--
$440.00Aug 21$0.00$7.00$3.50$4.70 06/29$1.75–$4.55$3.50--
$440.00Dec 18$2.80$12.00$7.40$31.00 06/25$5.95–$20.15$7.40--
$270.00Dec 18$87.90$94.20$91.05$109.30 06/29$71.65–$124.00$91.05--
$450.00Aug 21$0.00$0.05$0.03$0.20 07/27$0.03–$4.35$0.03--
$450.00Dec 18$1.60$8.90$5.25$10.90 07/30$4.85–$17.25$5.25--
$260.00Aug 21$92.60$98.90$95.75$85.00 07/28$69.65–$130.05$92.60--
$460.00Aug 21$0.00$6.80$3.40$0.25 07/30$0.85–$4.35$0.25--
$250.00Aug 21$102.80$108.90$105.85$95.00 07/28$78.65–$140.05$102.80--
$240.00Aug 21$112.60$118.90$115.75$105.00 07/28$88.55–$150.00$112.60--
$480.00Dec 18$0.00$10.00$5.00$9.59 06/30$2.60–$11.05$5.00--
$230.00Dec 18$124.20$132.10$128.15$140.50 06/29$103.45–$162.00$128.15--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$2.40–$9.15$3.60--
$220.00Aug 21$132.80$138.90$135.85$147.00 07/30$108.00–$169.95$135.85--
$220.00Dec 18$133.40$142.10$137.75$149.60 06/29$112.10–$171.40$137.75--
$200.00Sep 18$152.00$160.70$156.35$170.00 08/03$127.90–$189.95$156.35--
$195.00Sep 18$157.00$165.70$161.35$175.00 08/03$132.90–$194.75$161.35--
$520.00Dec 18$0.00$9.30$4.65$9.90 06/25$2.40–$5.00$4.65--
$520.00Mar 19$0.20$8.90$4.55$9.70 08/04$4.22–$12.85$4.55--
$180.00Dec 18$172.60$181.30$176.95$187.60 06/29$149.30–$210.20$176.95--
$540.00Dec 18$0.00$8.90$4.45$3.40 08/07$2.40–$5.00$3.40--
$560.00Dec 18$0.00$8.70$4.35$2.45 08/07$2.25–$5.00$2.45--
$150.00Dec 18$202.20$210.90$206.55$238.00 06/25$178.80–$240.00$206.55--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$5.40$11.00$8.20$4.55 08/05$3.15–$38.50$5.40--
$360.00Sep 18$14.60$20.90$17.75$30.70 07/28$6.23–$42.20$17.75--
$360.00Dec 18$29.30$35.00$32.15$38.10 07/01$21.40–$52.45$32.15105
$360.00Mar 19$35.90$44.40$40.15$32.50 08/05$29.95–$59.00$35.90--
$350.00Aug 21$0.80$8.20$4.50$10.50 07/30$3.10–$31.40$4.50--
$350.00Sep 18$9.00$15.60$12.30$8.00 08/05$5.45–$35.75$9.00--
$370.00Aug 21$13.00$18.40$15.70$44.35 07/20$4.50–$46.55$15.70--
$370.00Sep 18$19.90$26.00$22.95$37.00 07/28$10.85–$49.85$22.95--
$340.00Aug 21$0.00$6.20$3.10$2.99 08/04$1.25–$25.25$2.99--
$340.00Sep 18$5.50$11.40$8.45$8.56 08/04$3.78–$29.65$8.4553
$340.00Dec 18$17.40$26.70$22.05$26.70 06/30$13.80–$40.15$22.05--
$380.00Aug 21$22.30$28.30$25.30$32.97 06/29$6.85–$55.15$25.30--
$380.00Sep 18$26.70$32.30$29.50$32.80 07/31$14.50–$57.60$29.50--
$330.00Aug 21$0.00$6.90$3.45$1.95 08/04$1.25–$19.25$1.95--
$330.00Sep 18$4.10$6.40$5.25$4.00 08/06$1.78–$24.05$4.1036
$330.00Dec 18$15.40$21.70$18.55$15.90 08/04$12.60–$34.80$15.90--
$390.00Sep 18$34.80$40.70$37.75$37.00 06/24$18.85–$66.15$37.00--
$320.00Aug 21$0.00$5.80$2.90$1.01 08/04$0.88–$14.35$1.01--
$320.00Sep 18$0.50$8.40$4.45$3.30 08/04$2.38–$19.15$3.30--
$320.00Dec 18$10.00$19.00$14.50$18.80 07/30$9.60–$29.90$14.50--
$320.00Mar 19$17.00$24.90$20.95$21.50 08/04$15.80–$36.90$20.95--
$310.00Aug 21$0.00$7.10$3.55$4.04 08/04$0.73–$11.05$3.55--
$310.00Sep 18$0.00$10.00$5.00$3.08 08/04$3.15–$14.50$3.08--
$310.00Dec 18$8.00$14.30$11.15$21.48 07/20$7.65–$25.30$11.15--
$300.00Aug 21$0.00$0.50$0.25$0.11 08/07$0.25–$7.95$0.11--
$300.00Sep 18$0.00$2.70$1.35$2.75 07/30$0.93–$10.90$1.35--
$300.00Dec 18$4.00$12.00$8.00$17.20 06/12$5.85–$21.45$8.00--
$300.00Mar 19$12.00$18.80$15.40$15.19 08/04$11.75–$27.80$15.19--
$290.00Aug 21$0.00$6.80$3.40$0.15 08/06$0.58–$4.90$0.15--
$290.00Sep 18$0.00$9.10$4.55$6.20 07/20$2.40–$8.10$4.55--
$290.00Dec 18$3.80$11.00$7.40$15.10 07/14$4.85–$17.55$7.40--
$280.00Aug 21$0.00$7.00$3.50$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–$5.70$0.40--
$280.00Dec 18$4.10$8.80$6.45$7.00 07/30$4.80–$14.45$6.454
$280.00Mar 19$5.70$13.70$9.70$10.79 08/04$7.50–$19.80$9.70--
$270.00Aug 21$0.00$6.80$3.40$1.75 07/22$0.38–$4.35$1.75--
$270.00Sep 18$0.00$8.80$4.40$3.20 07/24$2.18–$4.45$3.20--
$270.00Dec 18$0.65$7.80$4.22$5.60 07/30$4.10–$11.45$4.22--
$450.00Sep 18$90.50$99.20$94.85$70.60 06/25$62.75–$122.65$90.50--
$260.00Sep 18$0.00$8.70$4.35$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$6.60$3.78$2.50 08/07$3.78–$9.05$2.50--
$460.00Sep 18$100.50$109.20$104.85$91.20 08/03$72.15–$132.65$100.50--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$2.90–$6.90$2.00--
$470.00Dec 18$112.70$119.20$115.95$95.40 06/25$88.45–$143.50$112.70--
$230.00Dec 18$0.00$9.20$4.60$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–$7.05$2.50--
$220.00Dec 18$0.00$8.90$4.45$2.40 07/29$2.25–$4.70$2.40--
$220.00Mar 19$0.00$6.50$3.25$5.40 07/20$3.05–$5.55$3.25--
$200.00Mar 19$0.00$6.00$3.00$3.50 07/21$2.25–$3.93$3.00--

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 22
Total Puts 126
Put/Call Ratio 5.73
Net Difference -104

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 8
Put/Call Ratio 0.73
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 51
Total Puts 79
Average Put/Call Ratio 1.74
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