Tour v526
CSL
CARLISLE COS INC
$357.55 -2.21%
$350.78 (-1.89%)🌙
as of 08/20 06:22 PM
(8/19 18:21) ◀
|
Thursday, August 20, 2026 (6:22pm)
January 2026
|
▶ (8/21 18:22)
◀ 8/20 18:22 ▶

Option Volume

Detail
ℹ
Current (08/20) 9
Calls: 2 (22%)
Puts: 7 (78%)
Prior (08/19) 4
Calls: 2 (50%)
Puts: 2 (50%)
Current vs Prior +125.00%
Calls: +0.00% (Calls)
Puts: +250.00% (Puts)
Prior 7-Day Total 246
Calls: 58 (24%)
Puts: 188 (76%)
Prior 7-Day Average 35
Calls: 8 (24%)
Puts: 26 (76%)
Current vs Prior 7-Day Avg -74.39%
Calls: -75.86%
Puts: -73.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $29.8K
Calls: $8.0K (27%)
Puts: $21.9K (73%)
Prior (08/19) $11.4K
Calls: $9.5K (83%)
Puts: $1.9K (17%)
Current vs Prior +161.95%
Calls: -15.86%
Puts: +1038.02%
Prior 7-Day Total $480.7K
Calls: $315.3K (66%)
Puts: $165.4K (34%)
Prior 7-Day Average $68.7K
Calls: $45.0K (66%)
Puts: $23.6K (34%)
Current vs Prior 7-Day Avg -56.59%
Calls: -82.33%
Puts: -7.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 3.50
Prior (08/19) 1.00
Current vs Prior +250.00%
Prior 7-Day Average 2.27
Current vs Prior 7-Day Avg +54.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 53
Calls: -- (0%)
Puts: 53 (100%)
Prior (08/19) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 805
Calls: 533 (66%)
Puts: 272 (34%)
Prior 7-Day Average 161
Calls: 133 (66%)
Puts: 68 (34%)
Current vs Prior 7-Day Avg -67.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.04% | 9.58%4.04% | 9.58%
Prior 4.35% | 9.79%4.35% | 9.79%
Current vs Prior -7.07% | -2.17%-7.07% | -2.17%
Prior 7-Day Avg 5.51% | 10.47%5.51% | 10.47%
Current vs 7-Day Avg -26.60% | -8.51%-26.60% | -8.51%
Prior 7-Day Eod 4.35% | 9.79%4.35% | 9.79%
Current vs 7-Day Eod -7.07% | -2.17%-7.07% | -2.17%
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 bearish flow with 73% put dollar volume ($21.9K). Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Extreme bearish P/C ratio of 3.50 - 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 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. 1 active (total vol 1, top 1)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 185.409.20$7.3052.1%10.3053

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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

No setups found for this strategy

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

No covered call setups found

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 $340.00 09-18 put last traded $8.56 on 08/04 (now $5.40/$9.20) — try a limit near $7.30.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$0.20$6.90$3.55$20.60 08/04$3.55–$32.45$3.55--
$360.00Sep 18$11.00$16.30$13.65$23.95 07/30$13.05–$38.55$13.65--
$360.00Dec 18$29.10$34.90$32.00$38.40 06/23$27.10–$54.70$32.00--
$350.00Aug 21$5.70$11.90$8.80$37.00 08/07$8.00–$41.70$8.80--
$350.00Sep 18$16.10$21.60$18.85$34.65 08/04$16.75–$45.30$18.85--
$350.00Dec 18$34.10$40.00$37.05$28.70 07/10$31.05–$60.75$34.10--
$370.00Aug 21$0.00$7.00$3.50$14.35 08/03$2.85–$24.00$3.50--
$370.00Sep 18$6.00$13.10$9.55$19.00 07/30$9.40–$31.85$9.55--
$370.00Dec 18$24.70$31.00$27.85$57.60 06/25$23.55–$49.50$27.85--
$340.00Sep 18$22.40$28.70$25.55$28.90 07/28$21.00–$54.20$25.55--
$340.00Mar 19$50.60$55.40$53.00$43.70 07/20$45.00–$77.55$50.60--
$380.00Aug 21$0.00$3.30$1.65$15.57 08/04$1.65–$17.30$1.65--
$380.00Sep 18$1.85$10.00$5.93$24.60 06/24$5.93–$26.00$5.93--
$330.00Aug 21$24.40$32.10$28.25$25.00 07/27$19.80–$60.10$25.00--
$330.00Sep 18$31.10$35.80$33.45$28.36 07/24$25.75–$63.05$31.10--
$330.00Dec 18$45.80$52.40$49.10$35.75 07/23$40.25–$74.40$45.80--
$390.00Aug 21$0.00$2.15$1.08$7.44 08/04$1.08–$11.50$1.08--
$390.00Sep 18$0.85$8.70$4.77$5.44 07/20$4.33–$20.75$4.77--
$390.00Dec 18$16.30$24.00$20.15$27.90 06/22$17.15–$39.05$20.15--
$320.00Dec 18$51.40$58.50$54.95$57.17 07/07$45.35–$82.00$54.95--
$400.00Aug 21$0.00$6.80$3.40$4.00 07/30$1.70–$7.50$3.40--
$400.00Sep 18$0.00$10.00$5.00$4.00 07/24$4.00–$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$0.00$9.00$4.50$13.10 08/05$2.55–$13.25$4.50--
$410.00Dec 18$10.00$18.50$14.25$16.95 06/10$12.40–$30.10$14.25--
$300.00Aug 21$54.20$61.90$58.05$48.50 07/15$39.50–$90.45$54.20--
$300.00Sep 18$56.40$64.00$60.20$64.20 06/16$44.55–$90.25$60.20--
$420.00Aug 21$0.00$5.10$2.55$14.10 06/25$2.20–$5.00$2.55--
$420.00Sep 18$0.00$9.20$4.60$8.30 08/07$2.08–$9.60$4.60--
$420.00Dec 18$7.50$16.00$11.75$15.15 07/31$10.40–$26.20$11.75--
$420.00Mar 19$18.10$23.90$21.00$32.04 08/04$18.55–$39.30$21.00--
$430.00Sep 18$0.00$8.40$4.20$5.80 08/07$1.88–$7.90$4.20--
$430.00Dec 18$5.60$13.90$9.75$23.07 08/06$8.35–$23.25$9.75--
$440.00Aug 21$0.00$6.80$3.40$4.70 06/29$1.85–$4.55$3.40--
$440.00Dec 18$4.30$12.60$8.45$31.00 06/25$6.95–$20.15$8.45--
$270.00Dec 18$90.40$98.10$94.25$109.30 06/29$77.55–$124.00$94.25--
$450.00Aug 21$0.00$0.05$0.03$0.20 07/27$0.03–$4.35$0.03--
$450.00Dec 18$2.05$10.60$6.32$10.90 07/30$5.25–$17.25$6.32--
$260.00Aug 21$94.20$101.90$98.05$85.00 07/28$75.50–$130.05$94.20--
$460.00Aug 21$0.00$5.10$2.55$0.25 07/30$0.85–$4.35$0.25--
$250.00Aug 21$104.70$111.90$108.30$95.00 07/28$85.25–$140.05$104.70--
$240.00Aug 21$114.50$121.90$118.20$105.00 07/28$95.25–$150.00$114.50--
$480.00Dec 18$0.00$10.00$5.00$9.59 06/30$3.15–$11.05$5.00--
$230.00Dec 18$127.60$135.00$131.30$140.50 06/29$110.10–$162.00$131.30--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$2.75–$9.15$3.60--
$220.00Aug 21$134.70$141.90$138.30$147.00 07/30$115.05–$169.95$138.30--
$220.00Dec 18$136.20$145.00$140.60$149.60 06/29$119.25–$171.40$140.60--
$200.00Sep 18$154.10$162.60$158.35$170.00 08/03$135.05–$189.95$158.35--
$520.00Dec 18$0.00$9.40$4.70$9.90 06/25$2.40–$5.00$4.70--
$520.00Mar 19$0.90$8.50$4.70$9.70 08/04$4.55–$12.85$4.70--
$195.00Sep 18$159.10$168.00$163.55$175.00 08/03$140.05–$194.75$163.55--
$180.00Dec 18$175.20$183.80$179.50$187.60 06/29$156.55–$210.20$179.50--
$540.00Dec 18$0.00$8.20$4.10$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$204.90$214.00$209.45$238.00 06/25$185.75–$240.00$209.45--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$2.60$8.70$5.65$4.55 08/05$3.15–$33.05$4.55--
$360.00Sep 18$12.90$17.90$15.40$30.70 07/28$6.23–$37.70$15.40--
$360.00Dec 18$28.50$34.00$31.25$38.10 07/01$21.40–$49.05$31.25--
$360.00Mar 19$36.90$43.00$39.95$32.50 08/05$29.95–$56.05$36.90--
$350.00Aug 21$0.00$5.60$2.80$10.50 07/30$2.80–$26.35$2.80--
$350.00Sep 18$8.90$13.30$11.10$8.00 08/05$5.45–$31.25$8.90--
$370.00Aug 21$9.30$14.30$11.80$44.35 07/20$4.50–$41.00$11.80--
$370.00Sep 18$16.80$24.30$20.55$37.00 07/28$10.85–$44.90$20.55--
$340.00Aug 21$0.00$5.30$2.65$2.99 08/04$1.25–$20.35$2.65--
$340.00Sep 18$5.40$9.20$7.30$8.56 08/04$3.78–$25.55$7.3053
$340.00Dec 18$16.90$25.60$21.25$26.70 06/30$13.80–$37.55$21.25--
$380.00Aug 21$19.00$24.90$21.95$32.97 06/29$6.85–$49.25$21.95--
$380.00Sep 18$24.00$30.50$27.25$32.80 07/31$14.50–$52.50$27.25--
$330.00Aug 21$0.00$6.90$3.45$1.95 08/04$1.25–$15.20$1.95--
$330.00Sep 18$2.45$7.60$5.03$4.00 08/06$1.78–$20.55$4.00--
$330.00Dec 18$14.80$20.60$17.70$15.90 08/04$12.60–$32.55$15.90--
$390.00Sep 18$31.70$38.60$35.15$37.00 06/24$18.85–$60.55$35.15--
$320.00Aug 21$0.00$6.80$3.40$1.01 08/04$0.88–$11.30$1.01--
$320.00Sep 18$0.20$3.50$1.85$3.30 08/04$1.85–$16.05$1.85--
$320.00Dec 18$10.60$18.40$14.50$18.80 07/30$9.60–$27.90$14.50--
$320.00Mar 19$18.00$25.00$21.50$21.50 08/04$15.80–$34.75$21.50--
$310.00Aug 21$0.00$6.80$3.40$4.04 08/04$0.73–$7.95$3.40--
$310.00Sep 18$0.00$9.80$4.90$3.08 08/04$3.15–$12.50$3.08--
$310.00Dec 18$6.40$14.80$10.60$21.48 07/20$7.65–$23.60$10.60--
$300.00Aug 21$0.00$2.00$1.00$0.11 08/07$0.25–$5.60$0.11--
$300.00Sep 18$0.00$2.20$1.10$2.75 07/30$0.93–$9.05$1.10--
$300.00Dec 18$6.10$10.00$8.05$17.20 06/12$5.85–$19.55$8.05--
$300.00Mar 19$11.10$17.30$14.20$15.19 08/04$11.75–$26.05$14.20--
$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–$6.95$4.45--
$290.00Dec 18$1.50$10.00$5.75$15.10 07/14$4.85–$16.50$5.75--
$280.00Aug 21$0.00$6.80$3.40$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.00$0.85$0.43$0.40 08/07$0.30–$4.60$0.40--
$280.00Dec 18$1.05$9.00$5.03$7.00 07/30$4.35–$13.50$5.03--
$280.00Mar 19$5.00$12.60$8.80$10.79 08/04$7.50–$19.05$8.80--
$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$0.20$8.40$4.30$5.60 07/30$4.10–$11.05$4.30--
$450.00Sep 18$88.20$96.70$92.45$70.60 06/25$62.75–$116.05$88.20--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$6.40$3.68$2.50 08/07$3.68–$8.90$2.50--
$460.00Sep 18$98.20$106.70$102.45$91.20 08/03$72.15–$125.95$98.20--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$2.90–$6.45$2.00--
$470.00Dec 18$109.00$116.30$112.65$95.40 06/25$88.45–$137.55$109.00--
$230.00Dec 18$0.00$9.40$4.70$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$5.80$2.90$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–$5.55$3.90--
$200.00Mar 19$0.00$6.10$3.05$3.50 07/21$2.25–$3.93$3.05--

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 7
Put/Call Ratio 3.50
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 2
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 58
Total Puts 188
Average Put/Call Ratio 2.27
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