Tour v526
CSL
CARLISLE COS INC
$367.68 +2.83%
$362.20 (-1.49%)🌙
as of 08/21 06:22 PM
(8/20 18:22) ◀
|
Friday, August 21, 2026 (6:22pm)
January 2026
|
▶ (8/25 18:22)
◀ 8/21 18:22 ▶

Option Volume

Detail
ℹ
Current (08/21) 9
Calls: 8 (89%)
Puts: 1 (11%)
Prior (08/20) 9
Calls: 2 (22%)
Puts: 7 (78%)
Current vs Prior +0.00%
Calls: +300.00% (Calls)
Puts: -85.71% (Puts)
Prior 7-Day Total 232
Calls: 48 (21%)
Puts: 184 (79%)
Prior 7-Day Average 33
Calls: 6 (21%)
Puts: 26 (79%)
Current vs Prior 7-Day Avg -72.84%
Calls: +16.67%
Puts: -96.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $5.7K
Calls: $4.6K (80%)
Puts: $1.1K (20%)
Prior (08/20) $29.8K
Calls: $8.0K (27%)
Puts: $21.9K (73%)
Current vs Prior -80.80%
Calls: -42.30%
Puts: -94.83%
Prior 7-Day Total $453.8K
Calls: $290.7K (64%)
Puts: $163.1K (36%)
Prior 7-Day Average $64.8K
Calls: $41.5K (64%)
Puts: $23.3K (36%)
Current vs Prior 7-Day Avg -91.17%
Calls: -88.94%
Puts: -95.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.12
Prior (08/20) 3.50
Current vs Prior -96.43%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg -95.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 11
Calls: 5 (45%)
Puts: 6 (55%)
Prior (08/20) 53
Calls: -- (0%)
Puts: 53 (100%)
Current vs Prior -79.25%
Prior 7-Day Total 810
Calls: 485 (60%)
Puts: 325 (40%)
Prior 7-Day Average 162
Calls: 161 (71%)
Puts: 65 (29%)
Current vs Prior 7-Day Avg -93.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.03% | 9.33%3.03% | 9.33%
Prior 4.04% | 9.58%4.04% | 9.58%
Current vs Prior +130.83% | +29.90%-24.96% | -2.61%
Prior 7-Day Avg 5.19% | 10.20%5.19% | 10.20%
Current vs 7-Day Avg +79.64% | +22.05%-41.61% | -8.50%
Prior 7-Day Eod 4.04% | 9.58%4.04% | 9.58%
Current vs 7-Day Eod +130.83% | +29.90%-24.96% | -2.61%
Sentiment BEARISHBULLISH

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 80% of dollar volume in calls ($4.6K) vs puts ($1.1K). Light premium activity with dollar volume down 81% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (8 calls vs 1 puts). P/C ratio dropping 96% - sentiment shifting bullish.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5, top 2)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.000.40$0.20200.0%20.065
$380.00Sep 187.9011.00$9.4532.8%20.39--
$390.00Sep 184.307.40$5.8553.0%10.28--
PUTS (0)
No puts meet the criteria

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 (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$3.60$6.40$3.6039%1.78$383.60
BEAR PUT (0)
No bear put found

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 (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$3.60$3.60$6.4061%0.56$383.60
BULL PUT (0)
No bull put found

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 $-2.25, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Sep 18-$2.25$7.75
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.15%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$7.900.393.4%2.15%5.50%2--
$390.00Sep 18$4.300.286.1%1.17%7.24%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 call: the $380.00 08-21 call last traded $15.57 on 08/04 (now $0.00/$0.40) — try a limit near $0.20. Most tradeable put: the $300.00 03-19 put last traded $15.19 on 08/04 (now $9.30/$13.30) — try a limit near $11.30.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$0.00$3.60$1.80$14.35 08/03$1.80–$24.00$1.80--
$370.00Sep 18$11.40$16.50$13.95$19.00 07/30$9.40–$31.85$13.95--
$370.00Dec 18$29.50$37.00$33.25$57.60 06/25$23.55–$49.50$33.25--
$360.00Aug 21$4.70$10.00$7.35$20.60 08/04$3.55–$32.45$7.35--
$360.00Sep 18$15.70$23.10$19.40$23.95 07/30$13.05–$38.55$19.40--
$360.00Dec 18$34.50$42.00$38.25$38.40 06/23$27.15–$54.70$38.25--
$380.00Aug 21$0.00$0.40$0.20$15.57 08/04$0.20–$17.30$0.205
$380.00Sep 18$7.90$11.00$9.45$24.60 06/24$5.93–$26.00$9.45--
$350.00Aug 21$14.70$20.00$17.35$37.00 08/07$8.00–$41.70$17.35--
$350.00Sep 18$23.00$28.40$25.70$34.65 08/04$16.75–$45.30$25.70--
$350.00Dec 18$38.90$48.00$43.45$28.70 07/10$31.05–$60.75$38.90--
$390.00Aug 21$0.00$2.15$1.08$7.44 08/04$1.08–$11.50$1.08--
$390.00Sep 18$4.30$7.40$5.85$5.44 07/20$4.33–$20.75$5.44--
$390.00Dec 18$20.30$29.00$24.65$27.90 06/22$17.55–$39.05$24.65--
$340.00Sep 18$30.10$35.70$32.90$28.90 07/28$21.00–$54.20$30.10--
$340.00Mar 19$56.60$63.30$59.95$43.70 07/20$45.00–$77.55$56.60--
$400.00Aug 21$0.00$5.10$2.55$4.00 07/30$1.70–$7.50$2.55--
$400.00Sep 18$0.90$7.30$4.10$4.00 07/24$4.00–$17.25$4.00--
$330.00Aug 21$34.70$41.50$38.10$25.00 07/27$19.80–$60.10$34.70--
$330.00Sep 18$37.20$44.30$40.75$28.36 07/24$25.75–$63.05$37.20--
$330.00Dec 18$51.20$60.00$55.60$35.75 07/23$40.25–$74.40$51.20--
$410.00Aug 21$0.00$5.10$2.55$3.20 08/07$1.33–$4.95$2.55--
$410.00Sep 18$0.00$9.70$4.85$13.10 08/05$2.55–$13.25$4.85--
$410.00Dec 18$13.30$22.00$17.65$16.95 06/10$12.95–$30.10$16.95--
$320.00Dec 18$58.20$66.50$62.35$57.17 07/07$45.35–$82.00$58.20--
$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$2.75–$9.60$4.60--
$420.00Dec 18$10.20$19.00$14.60$15.15 07/31$11.05–$26.20$14.60--
$420.00Mar 19$21.90$29.00$25.45$32.04 08/04$18.55–$39.30$25.45--
$430.00Sep 18$0.00$8.90$4.45$5.80 08/07$2.38–$7.90$4.45--
$430.00Dec 18$8.70$15.80$12.25$23.07 08/06$9.20–$23.25$12.25--
$300.00Aug 21$64.00$72.00$68.00$48.50 07/15$39.50–$90.45$64.00--
$300.00Sep 18$65.50$73.10$69.30$64.20 06/16$44.55–$90.25$65.50--
$440.00Aug 21$0.00$5.10$2.55$4.70 06/29$1.85–$4.55$2.55--
$440.00Dec 18$5.70$14.90$10.30$31.00 06/25$7.40–$20.15$10.30--
$450.00Aug 21$0.00$0.05$0.03$0.20 07/27$0.03–$4.35$0.03--
$450.00Dec 18$4.50$12.90$8.70$10.90 07/30$5.25–$17.25$8.70--
$460.00Aug 21$0.00$5.10$2.55$0.25 07/30$0.85–$4.35$0.25--
$270.00Dec 18$99.30$106.70$103.00$109.30 06/29$77.55–$124.00$103.00--
$260.00Aug 21$104.00$112.00$108.00$85.00 07/28$75.50–$130.05$104.00--
$480.00Dec 18$0.50$9.30$4.90$9.59 06/30$3.60–$11.05$4.90--
$250.00Aug 21$114.00$122.00$118.00$95.00 07/28$85.25–$140.05$114.00--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$3.00–$9.15$3.60--
$240.00Aug 21$124.00$132.00$128.00$105.00 07/28$95.25–$150.00$124.00--
$230.00Dec 18$136.20$145.00$140.60$140.50 06/29$110.10–$162.00$140.50--
$220.00Aug 21$144.00$152.00$148.00$147.00 07/30$115.05–$169.95$147.00--
$220.00Dec 18$146.00$155.00$150.50$149.60 06/29$119.25–$171.40$149.60--
$520.00Dec 18$0.00$9.40$4.70$9.90 06/25$2.40–$5.00$4.70--
$520.00Mar 19$1.65$9.10$5.38$9.70 08/04$4.55–$12.85$5.38--
$200.00Sep 18$163.90$173.00$168.45$170.00 08/03$135.05–$189.95$168.45--
$540.00Dec 18$0.00$8.90$4.45$3.40 08/07$2.40–$5.00$3.40--
$195.00Sep 18$168.90$178.00$173.45$175.00 08/03$140.05–$194.75$173.45--
$180.00Dec 18$185.10$194.00$189.55$187.60 06/29$156.55–$210.20$187.60--
$560.00Dec 18$0.00$8.70$4.35$2.45 08/07$2.25–$5.00$2.45--
$150.00Dec 18$214.70$224.00$219.35$238.00 06/25$185.75–$240.00$219.35--
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$0.20$7.40$3.80$44.35 07/20$3.80–$41.00$3.80--
$370.00Sep 18$12.00$17.80$14.90$37.00 07/28$10.85–$44.90$14.90--
$360.00Aug 21$0.00$5.10$2.55$4.55 08/05$2.55–$33.05$2.55--
$360.00Sep 18$7.10$13.60$10.35$30.70 07/28$6.23–$37.70$10.35--
$360.00Dec 18$22.50$31.00$26.75$38.10 07/01$21.40–$49.05$26.75--
$360.00Mar 19$32.60$39.00$35.80$32.50 08/05$29.95–$56.05$32.60--
$380.00Aug 21$10.20$15.30$12.75$32.97 06/29$6.85–$49.25$12.75--
$380.00Sep 18$18.10$23.40$20.75$32.80 07/31$14.50–$52.50$20.75--
$350.00Aug 21$0.00$5.10$2.55$10.50 07/30$2.55–$26.35$2.55--
$350.00Sep 18$2.00$10.00$6.00$8.00 08/05$5.45–$31.25$6.00--
$390.00Sep 18$24.40$29.60$27.00$37.00 06/24$18.85–$60.55$27.00--
$340.00Aug 21$0.00$5.10$2.55$2.99 08/04$1.25–$20.35$2.55--
$340.00Sep 18$2.40$8.60$5.50$8.56 08/04$3.78–$25.55$5.50--
$340.00Dec 18$14.70$21.60$18.15$26.70 06/30$13.80–$37.55$18.15--
$330.00Aug 21$0.00$5.10$2.55$1.95 08/04$1.25–$15.20$1.95--
$330.00Sep 18$0.00$10.00$5.00$4.00 08/06$1.78–$20.55$4.00--
$330.00Dec 18$12.20$17.90$15.05$15.90 08/04$12.60–$32.55$15.05--
$320.00Aug 21$0.00$5.10$2.55$1.01 08/04$0.88–$11.30$1.01--
$320.00Sep 18$0.00$5.00$2.50$3.30 08/04$1.85–$16.05$2.50--
$320.00Dec 18$6.50$15.70$11.10$18.80 07/30$9.60–$27.90$11.10--
$320.00Mar 19$15.90$20.90$18.40$21.50 08/04$15.80–$34.75$18.40--
$310.00Aug 21$0.00$3.80$1.90$4.04 08/04$0.73–$7.80$1.90--
$310.00Sep 18$0.00$9.60$4.80$3.08 08/04$3.15–$12.50$3.08--
$310.00Dec 18$4.90$12.20$8.55$21.48 07/20$7.65–$23.60$8.55--
$300.00Aug 21$0.00$0.50$0.25$0.11 08/07$0.25–$5.50$0.11--
$300.00Sep 18$0.00$1.90$0.95$2.75 07/30$0.93–$9.05$0.95--
$300.00Dec 18$2.00$10.00$6.00$17.20 06/12$5.85–$19.55$6.00--
$300.00Mar 19$9.30$13.30$11.30$15.19 08/04$11.30–$26.05$11.306
$290.00Aug 21$0.00$5.10$2.55$0.15 08/06$0.58–$4.35$0.15--
$290.00Sep 18$0.00$8.80$4.40$6.20 07/20$2.40–$6.95$4.40--
$290.00Dec 18$0.30$10.00$5.15$15.10 07/14$4.85–$16.50$5.15--
$450.00Sep 18$77.50$86.00$81.75$70.60 06/25$62.75–$116.05$77.50--
$280.00Aug 21$0.00$5.10$2.55$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.00$0.65$0.33$0.40 08/07$0.30–$4.60$0.33--
$280.00Dec 18$0.20$7.10$3.65$7.00 07/30$3.65–$13.50$3.65--
$280.00Mar 19$4.50$11.30$7.90$10.79 08/04$7.50–$19.05$7.90--
$460.00Sep 18$87.50$96.00$91.75$91.20 08/03$72.15–$125.95$91.20--
$270.00Aug 21$0.00$5.10$2.55$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$99.30$107.80$103.55$95.40 06/25$88.45–$137.55$99.30--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$0.95$7.80$4.38$2.50 08/07$3.68–$8.90$2.50--
$250.00Dec 18$0.00$9.90$4.95$2.00 08/07$2.90–$6.45$2.00--
$230.00Dec 18$0.00$9.20$4.60$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.15$3.30$2.22$3.80 07/30$2.22–$7.05$2.22--
$220.00Dec 18$0.00$9.00$4.50$2.40 07/29$2.25–$4.70$2.40--
$220.00Mar 19$0.00$6.20$3.10$5.40 07/20$3.05–$5.55$3.10--
$200.00Mar 19$0.00$5.70$2.85$3.50 07/21$2.25–$3.93$2.85--

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 8
Total Puts 1
Put/Call Ratio 0.12
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 7
Put/Call Ratio 3.50
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 48
Total Puts 184
Average Put/Call Ratio 2.64
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