Tour v526
CSL
CARLISLE COS INC
$365.63 +2.96%
(8/18 18:22) ◀
|
Wednesday, August 19, 2026 (6:21pm)
January 2026
|
▶ (8/20 18:22)
◀ 8/19 18:21 ▶

Option Volume

Detail
ℹ
Current (08/19) 4
Calls: 2 (50%)
Puts: 2 (50%)
Prior (08/18) 148
Calls: 22 (15%)
Puts: 126 (85%)
Current vs Prior -97.30%
Calls: -90.91% (Calls)
Puts: -98.41% (Puts)
Prior 7-Day Total 265
Calls: 67 (25%)
Puts: 198 (75%)
Prior 7-Day Average 37
Calls: 9 (25%)
Puts: 28 (75%)
Current vs Prior 7-Day Avg -89.43%
Calls: -79.10%
Puts: -92.93%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (08/19) $11.4K
Calls: $9.5K (83%)
Puts: $1.9K (17%)
Prior (08/18) $355.1K
Calls: $248.6K (70%)
Puts: $106.5K (30%)
Current vs Prior -96.80%
Calls: -96.19%
Puts: -98.20%
Prior 7-Day Total $478.3K
Calls: $310.1K (65%)
Puts: $168.2K (35%)
Prior 7-Day Average $68.3K
Calls: $44.3K (65%)
Puts: $24.0K (35%)
Current vs Prior 7-Day Avg -83.34%
Calls: -78.64%
Puts: -92.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.00
Prior (08/18) 5.73
Current vs Prior -82.54%
Prior 7-Day Average 2.28
Current vs Prior 7-Day Avg -56.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) --
Calls: -- (--)
Puts: -- (--)
Prior (08/18) 417
Calls: 219 (53%)
Puts: 198 (47%)
Current vs Prior -100.00%
Prior 7-Day Total 849
Calls: 555 (65%)
Puts: 294 (35%)
Prior 7-Day Average 141
Calls: 111 (66%)
Puts: 58 (34%)
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 4.35% | 9.79%4.35% | 9.79%
Prior 4.55% | 10.19%4.55% | 10.19%
Current vs Prior -4.34% | -3.88%-4.34% | -3.88%
Prior 7-Day Avg 5.92% | 10.71%5.92% | 10.71%
Current vs 7-Day Avg -26.53% | -8.59%-26.53% | -8.59%
Prior 7-Day Eod 4.55% | 10.19%4.55% | 10.19%
Current vs 7-Day Eod -4.34% | -3.88%-4.34% | -3.88%
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 bullish conviction with 83% of dollar volume in calls ($9.5K) vs puts ($1.9K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 97% vs prior. P/C ratio dropping 83% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 active (total vol 3, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 211.205.90$3.55132.4%10.39--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 185.0010.60$7.8071.8%10.32--
$360.00Sep 188.5014.30$11.4050.9%10.42--

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 1.78, avg 1.78)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$3.60$6.40$3.6042%1.78$356.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.56, avg 0.56)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$3.60$3.60$6.4058%0.56$356.40

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. -- 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 $-4.20, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Sep 18-$4.20$5.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.33%, avg 0.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$1.200.391.2%0.33%1.52%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
$370.00Aug 21$1.20$5.90$3.55$14.35 08/03$2.85–$24.00$3.55--
$370.00Sep 18$11.10$15.70$13.40$19.00 07/30$9.15–$31.85$13.40--
$370.00Dec 18$28.30$36.00$32.15$57.60 06/25$22.05–$49.50$32.15--
$360.00Aug 21$5.40$11.60$8.50$20.60 08/04$3.65–$32.45$8.50--
$360.00Sep 18$15.60$21.70$18.65$23.95 07/30$12.15–$38.55$18.65--
$360.00Dec 18$33.20$41.00$37.10$38.40 06/23$25.55–$54.70$37.10--
$380.00Aug 21$0.00$3.30$1.65$15.57 08/04$1.65–$17.30$1.65--
$380.00Sep 18$7.40$11.60$9.50$24.60 06/24$6.10–$26.00$9.50--
$350.00Aug 21$13.30$18.70$16.00$37.00 08/07$8.00–$41.70$16.00--
$350.00Sep 18$21.80$26.80$24.30$34.65 08/04$15.80–$45.30$24.30--
$350.00Dec 18$38.50$47.00$42.75$28.70 07/10$29.20–$60.75$38.50--
$390.00Aug 21$0.00$2.15$1.08$7.44 08/04$1.08–$11.50$1.08--
$390.00Sep 18$1.85$6.80$4.33$5.44 07/20$4.33–$20.75$4.33--
$390.00Dec 18$19.80$28.00$23.90$27.90 06/22$16.10–$39.05$23.90--
$340.00Sep 18$28.20$33.60$30.90$28.90 07/28$19.90–$54.20$28.90--
$340.00Mar 19$54.10$63.00$58.55$43.70 07/20$42.85–$77.55$54.10--
$400.00Aug 21$0.00$4.70$2.35$4.00 07/30$1.70–$7.50$2.35--
$400.00Sep 18$0.50$8.00$4.25$4.00 07/24$3.55–$17.25$4.00--
$330.00Aug 21$32.30$38.00$35.15$25.00 07/27$19.65–$60.10$32.30--
$330.00Sep 18$37.30$43.70$40.50$28.36 07/24$24.85–$63.05$37.30--
$330.00Dec 18$50.30$59.00$54.65$35.75 07/23$38.25–$74.40$50.30--
$410.00Aug 21$0.00$6.80$3.40$3.20 08/07$1.33–$4.95$3.20--
$410.00Sep 18$0.00$10.00$5.00$13.10 08/05$2.55–$13.25$5.00--
$410.00Dec 18$12.90$21.00$16.95$16.95 06/10$11.45–$30.10$16.95--
$320.00Dec 18$57.10$65.20$61.15$57.17 07/07$43.25–$82.00$57.17--
$420.00Aug 21$0.00$6.80$3.40$14.10 06/25$2.20–$5.00$3.40--
$420.00Sep 18$0.00$10.00$5.00$8.30 08/07$2.08–$9.60$5.00--
$420.00Dec 18$9.80$19.00$14.40$15.15 07/31$9.45–$26.20$14.40--
$420.00Mar 19$20.20$28.00$24.10$32.04 08/04$16.90–$39.30$24.10--
$430.00Sep 18$0.00$9.00$4.50$5.80 08/07$1.88–$7.90$4.50--
$430.00Dec 18$7.20$16.00$11.60$23.07 08/06$7.85–$23.25$11.60--
$300.00Aug 21$61.90$69.30$65.60$48.50 07/15$39.00–$90.45$61.90--
$300.00Sep 18$63.50$71.00$67.25$64.20 06/16$42.65–$90.25$64.20--
$440.00Aug 21$0.00$6.80$3.40$4.70 06/29$1.75–$4.55$3.40--
$440.00Dec 18$5.00$14.50$9.75$31.00 06/25$6.40–$20.15$9.75--
$450.00Aug 21$0.00$0.05$0.03$0.20 07/27$0.03–$4.35$0.03--
$450.00Dec 18$3.00$12.70$7.85$10.90 07/30$5.25–$17.25$7.85--
$460.00Aug 21$0.00$6.80$3.40$0.25 07/30$0.85–$4.35$0.25--
$270.00Dec 18$97.00$106.00$101.50$109.30 06/29$74.90–$124.00$101.50--
$260.00Aug 21$101.90$107.70$104.80$85.00 07/28$73.45–$130.05$101.90--
$480.00Dec 18$0.00$10.00$5.00$9.59 06/30$2.75–$11.05$5.00--
$250.00Aug 21$112.00$119.00$115.50$95.00 07/28$82.80–$140.05$112.00--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$2.40–$9.15$3.60--
$240.00Aug 21$122.00$129.90$125.95$105.00 07/28$92.60–$150.00$122.00--
$230.00Dec 18$134.20$143.40$138.80$140.50 06/29$106.95–$162.00$138.80--
$220.00Aug 21$142.00$149.00$145.50$147.00 07/30$112.35–$169.95$145.50--
$220.00Dec 18$143.80$153.00$148.40$149.60 06/29$115.85–$171.40$148.40--
$520.00Dec 18$0.00$9.30$4.65$9.90 06/25$2.40–$5.00$4.65--
$520.00Mar 19$1.00$9.60$5.30$9.70 08/04$4.38–$12.85$5.30--
$200.00Sep 18$162.40$171.00$166.70$170.00 08/03$132.30–$189.95$166.70--
$195.00Sep 18$167.10$176.00$171.55$175.00 08/03$137.30–$194.75$171.55--
$540.00Dec 18$0.00$8.90$4.45$3.40 08/07$2.40–$5.00$3.40--
$180.00Dec 18$183.10$192.00$187.55$187.60 06/29$153.55–$210.20$187.55--
$560.00Dec 18$0.00$8.70$4.35$2.45 08/07$2.25–$5.00$2.45--
$150.00Dec 18$212.70$221.90$217.30$238.00 06/25$182.70–$240.00$217.30--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$4.80$10.00$7.40$44.35 07/20$4.50–$43.15$7.40--
$370.00Sep 18$14.70$19.60$17.15$37.00 07/28$10.85–$46.50$17.15--
$360.00Aug 21$0.45$7.70$4.08$4.55 08/05$3.15–$35.55$4.08--
$360.00Sep 18$8.50$14.30$11.40$30.70 07/28$6.23–$39.45$11.40--
$360.00Dec 18$24.40$31.90$28.15$38.10 07/01$21.40–$49.90$28.15--
$360.00Mar 19$31.90$40.00$35.95$32.50 08/05$29.95–$56.75$32.50--
$380.00Aug 21$11.60$18.50$15.05$32.97 06/29$6.85–$51.20$15.05--
$380.00Sep 18$18.10$26.50$22.30$32.80 07/31$14.50–$53.95$22.30--
$350.00Aug 21$0.00$7.10$3.55$10.50 07/30$3.10–$28.70$3.55--
$350.00Sep 18$5.00$10.60$7.80$8.00 08/05$5.45–$33.00$7.80--
$390.00Sep 18$25.50$31.80$28.65$37.00 06/24$18.85–$62.35$28.65--
$340.00Aug 21$0.00$7.00$3.50$2.99 08/04$1.25–$22.75$2.99--
$340.00Sep 18$3.00$8.50$5.75$8.56 08/04$3.78–$27.15$5.75--
$340.00Dec 18$14.90$23.00$18.95$26.70 06/30$13.80–$38.30$18.95--
$330.00Aug 21$0.00$6.90$3.45$1.95 08/04$1.25–$17.60$1.95--
$330.00Sep 18$0.05$5.30$2.68$4.00 08/06$1.78–$22.00$2.68--
$330.00Dec 18$12.80$18.80$15.80$15.90 08/04$12.60–$33.10$15.80--
$320.00Aug 21$0.00$6.90$3.45$1.01 08/04$0.88–$13.25$1.01--
$320.00Sep 18$0.00$8.90$4.45$3.30 08/04$2.38–$17.40$3.30--
$320.00Dec 18$7.80$17.00$12.40$18.80 07/30$9.60–$28.00$12.40--
$320.00Mar 19$14.60$23.60$19.10$21.50 08/04$15.80–$34.95$19.10--
$310.00Aug 21$0.00$6.80$3.40$4.04 08/04$0.73–$10.00$3.40--
$310.00Sep 18$0.00$9.80$4.90$3.08 08/04$3.15–$13.30$3.08--
$310.00Dec 18$5.00$14.00$9.50$21.48 07/20$7.65–$23.90$9.50--
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$6.90$0.11--
$300.00Sep 18$0.00$2.20$1.10$2.75 07/30$0.93–$10.05$1.10--
$300.00Dec 18$2.70$10.00$6.35$17.20 06/12$5.85–$19.90$6.35--
$300.00Mar 19$10.80$17.00$13.90$15.19 08/04$11.75–$26.20$13.90--
$290.00Aug 21$0.00$6.80$3.40$0.15 08/06$0.58–$4.35$0.15--
$290.00Sep 18$0.00$8.90$4.45$6.20 07/20$2.40–$7.20$4.45--
$290.00Dec 18$0.80$10.00$5.40$15.10 07/14$4.85–$16.50$5.40--
$450.00Sep 18$79.70$88.50$84.10$70.60 06/25$62.75–$118.20$79.70--
$280.00Aug 21$0.00$6.80$3.40$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.00$0.80$0.40$0.40 08/07$0.30–$5.30$0.40--
$280.00Dec 18$0.20$8.50$4.35$7.00 07/30$4.35–$13.50$4.35--
$280.00Mar 19$5.40$12.00$8.70$10.79 08/04$7.50–$19.05$8.70--
$460.00Sep 18$89.70$98.90$94.30$91.20 08/03$72.15–$128.30$91.20--
$270.00Aug 21$0.00$6.80$3.40$1.75 07/22$0.38–$4.35$1.75--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.18–$4.45$3.20--
$270.00Dec 18$0.00$10.00$5.00$5.60 07/30$4.10–$11.05$5.00--
$470.00Dec 18$101.20$109.60$105.40$95.40 06/25$88.45–$139.30$101.20--
$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$3.78–$8.90$2.50--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$2.90–$6.45$2.00--
$230.00Dec 18$0.00$9.30$4.65$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.35$3.30$2.33$3.80 07/30$2.22–$7.05$2.33--
$220.00Dec 18$0.00$9.00$4.50$2.40 07/29$2.25–$4.70$2.40--
$220.00Mar 19$0.00$6.40$3.20$5.40 07/20$3.05–$5.55$3.20--
$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 2
Total Puts 2
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 67
Total Puts 198
Average Put/Call Ratio 2.28
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