Tour v526
CSL
CARLISLE COS INC
$363.27 +0.21%
(8/21 18:22) ◀
|
Tuesday, August 25, 2026 (6:22pm)
January 2026
|
▶ (8/26 18:21)
◀ 8/25 18:22 ▶

Option Volume

Detail
ℹ
Current (08/25) 9
Calls: 6 (67%)
Puts: 3 (33%)
Prior (08/21) 9
Calls: 8 (89%)
Puts: 1 (11%)
Current vs Prior +0.00%
Calls: -25.00% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 229
Calls: 50 (22%)
Puts: 179 (78%)
Prior 7-Day Average 32
Calls: 7 (22%)
Puts: 25 (78%)
Current vs Prior 7-Day Avg -72.49%
Calls: -16.00%
Puts: -88.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $5.8K
Calls: $1.9K (33%)
Puts: $3.9K (67%)
Prior (08/21) $5.7K
Calls: $4.6K (80%)
Puts: $1.1K (20%)
Current vs Prior +1.19%
Calls: -58.39%
Puts: +243.36%
Prior 7-Day Total $449.5K
Calls: $292.0K (65%)
Puts: $157.5K (35%)
Prior 7-Day Average $64.2K
Calls: $41.7K (65%)
Puts: $22.5K (35%)
Current vs Prior 7-Day Avg -90.98%
Calls: -95.42%
Puts: -82.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.50
Prior (08/21) 0.12
Current vs Prior +300.00%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg -80.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 84
Calls: 45 (54%)
Puts: 39 (46%)
Prior (08/21) 11
Calls: 5 (45%)
Puts: 6 (55%)
Current vs Prior +663.64%
Prior 7-Day Total 821
Calls: 490 (60%)
Puts: 331 (40%)
Prior 7-Day Average 136
Calls: 122 (69%)
Puts: 55 (31%)
Current vs Prior 7-Day Avg -38.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.46% | 12.08%
Prior 9.33% | 12.44%
Current vs Prior -9.26% | -2.88%
Prior 7-Day Avg 5.60% | 10.40%
Current vs 7-Day Avg +51.06% | +16.19%
Prior 7-Day Eod 9.33% | 12.44%
Current vs 7-Day Eod -9.26% | -2.88%
Sentiment BULLISH

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 67% put dollar volume ($3.9K). Bullish P/C ratio of 0.50. P/C ratio rising 300% - increased hedging/bearish positioning. Rising open interest (up 664%) indicates new positions being established.

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

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 180.101.95$1.02181.4%30.067
$390.00Sep 182.507.70$5.10102.0%20.2438
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 180.404.70$2.55168.6%10.1439

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 8.80, avg 8.80)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$430.00Sep 18$4.08$35.92$4.0824%8.80$394.08
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 0.11, avg 0.11)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$430.00Sep 18$4.08$4.08$35.9276%0.11$394.08
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. 2 found (cheapest 0.98% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Sep 18$1.02$2.55$3.57$326.43$433.57
$390.00$330.00Sep 18$5.10$2.55$7.65$322.35$397.65

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 $3.06, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$390.00$430.001:2Sep 18$3.06$36.94
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 0.69%, avg 0.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 18$2.500.247.4%0.69%8.05%238
$430.00Sep 18$0.100.0618.4%0.03%18.40%37

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. 83 contracts (avg 37 vol/day, 83 traded recently)

CSL averages only 37 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 $390.00 09-18 call last traded $6.20 on 08/21 (now $2.50/$7.70) — try a limit near $5.10. Also watch the $430.00 09-18 call last traded $5.40 on 08/12 (now $0.10/$1.95) — try a limit near $1.02. Most tradeable put: the $330.00 09-18 put last traded $5.00 on 08/18 (now $0.40/$4.70) — try a limit near $2.55.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$10.60$17.60$14.10$13.25 08/18$13.05–$38.55$13.25--
$360.00Dec 18$29.80$38.00$33.90$31.10 08/20$27.15–$54.70$31.10--
$370.00Sep 18$6.80$13.60$10.20$10.80 08/17$9.40–$31.85$10.20--
$370.00Dec 18$25.00$33.90$29.45$57.60 06/25$23.55–$49.50$29.45--
$350.00Sep 18$16.60$23.40$20.00$44.48 08/11$16.75–$45.30$20.00--
$350.00Dec 18$35.00$43.20$39.10$28.70 07/10$31.05–$60.75$35.00--
$350.00Mar 19$47.40$52.40$49.90$46.85 08/20$40.95–$72.05$47.40--
$380.00Sep 18$3.50$7.50$5.50$8.65 08/21$5.50–$26.00$5.50--
$340.00Sep 18$24.10$30.00$27.05$28.90 07/28$21.00–$54.20$27.05--
$340.00Mar 19$52.90$57.60$55.25$43.70 07/20$45.00–$77.55$52.90--
$390.00Sep 18$2.50$7.70$5.10$6.20 08/21$4.33–$20.75$5.1038
$390.00Dec 18$16.60$26.00$21.30$26.52 08/17$17.55–$39.05$21.30--
$330.00Sep 18$33.00$38.10$35.55$28.36 07/24$25.75–$63.05$33.00--
$330.00Dec 18$47.40$55.60$51.50$35.75 07/23$40.25–$74.40$47.40--
$400.00Sep 18$1.40$3.50$2.45$4.00 07/24$2.45–$17.25$2.45--
$400.00Oct 16$4.80$9.80$7.30$9.50 08/21$6.23–$8.70$7.30--
$400.00Mar 19$25.70$32.50$29.10$46.60 08/11$23.45–$46.50$29.10--
$320.00Dec 18$53.40$61.60$57.50$57.17 07/07$45.35–$82.00$57.17--
$410.00Sep 18$0.00$10.00$5.00$2.13 08/17$2.55–$13.25$2.13--
$420.00Sep 18$0.00$7.10$3.55$6.24 08/12$2.95–$9.60$3.55--
$420.00Dec 18$8.20$15.50$11.85$16.42 08/17$11.05–$26.20$11.85--
$420.00Mar 19$19.40$26.10$22.75$32.04 08/04$18.55–$39.30$22.75--
$430.00Sep 18$0.10$1.95$1.02$5.40 08/12$1.02–$7.90$1.027
$430.00Dec 18$7.00$12.80$9.90$23.07 08/06$9.20–$23.25$9.90--
$290.00Dec 18$77.00$84.00$80.50$94.30 08/13$63.15–$106.25$80.50--
$290.00Mar 19$84.00$89.80$86.90$92.70 08/19$71.40–$113.00$86.90--
$440.00Dec 18$3.30$12.70$8.00$31.00 06/25$7.40–$20.15$8.00--
$450.00Dec 18$2.00$11.00$6.50$10.90 07/30$5.25–$17.25$6.50--
$270.00Dec 18$94.40$100.80$97.60$109.30 06/29$77.55–$124.00$97.60--
$480.00Dec 18$0.10$8.40$4.25$9.59 06/30$3.95–$11.05$4.25--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$3.00–$9.15$3.60--
$230.00Dec 18$131.90$140.00$135.95$140.50 06/29$110.10–$162.00$135.95--
$220.00Dec 18$141.80$149.90$145.85$149.60 06/29$119.25–$171.40$145.85--
$520.00Dec 18$0.00$9.50$4.75$9.90 06/25$2.40–$5.00$4.75--
$520.00Mar 19$1.40$9.00$5.20$9.70 08/04$4.55–$12.85$5.20--
$200.00Sep 18$159.50$167.60$163.55$170.00 08/03$135.05–$189.95$163.55--
$195.00Sep 18$164.50$172.60$168.55$175.00 08/03$140.05–$194.75$168.55--
$540.00Dec 18$0.00$9.00$4.50$3.40 08/07$2.40–$5.00$3.40--
$180.00Dec 18$180.70$189.00$184.85$187.60 06/29$156.55–$210.20$184.85--
$560.00Dec 18$0.00$8.80$4.40$2.45 08/07$2.25–$5.00$2.45--
$560.00Mar 19$0.10$7.10$3.60$2.35 08/21$3.25–$7.30$2.35--
$150.00Dec 18$210.30$218.80$214.55$238.00 06/25$185.75–$240.00$214.55--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$8.40$14.90$11.65$11.36 08/19$6.23–$37.70$11.36--
$360.00Dec 18$23.50$32.00$27.75$32.80 08/18$21.40–$49.05$27.75--
$360.00Mar 19$34.60$40.90$37.75$32.50 08/05$29.95–$56.05$34.60--
$370.00Sep 18$13.60$19.70$16.65$12.07 08/13$10.85–$44.90$13.60--
$350.00Sep 18$3.20$10.00$6.60$7.86 08/19$5.45–$31.25$6.60--
$350.00Mar 19$29.10$36.00$32.55$34.00 08/20$25.50–$50.25$32.55--
$380.00Sep 18$21.90$26.90$24.40$32.80 07/31$14.50–$52.50$24.40--
$380.00Dec 18$35.40$43.00$39.20$29.20 08/11$29.85–$62.55$35.40--
$340.00Sep 18$0.25$9.00$4.63$7.60 08/20$3.78–$25.55$4.63--
$340.00Dec 18$14.10$23.70$18.90$26.70 06/30$13.80–$37.55$18.90--
$390.00Sep 18$29.00$33.60$31.30$19.32 08/11$18.85–$60.55$29.00--
$330.00Sep 18$0.40$4.70$2.55$5.00 08/18$1.78–$20.55$2.5539
$330.00Dec 18$12.70$18.40$15.55$14.60 08/10$12.60–$32.55$14.60--
$400.00Sep 18$36.70$42.70$39.70$24.46 08/11$23.60–$68.95$36.70--
$320.00Sep 18$0.00$7.40$3.70$3.30 08/04$1.85–$16.05$3.30--
$320.00Dec 18$8.90$16.90$12.90$10.00 08/12$9.60–$27.90$10.00--
$320.00Mar 19$15.90$20.30$18.10$21.50 08/04$15.80–$34.75$18.10--
$310.00Sep 18$0.00$9.00$4.50$3.08 08/04$3.15–$12.50$3.08--
$310.00Dec 18$5.70$14.00$9.85$10.47 08/17$7.65–$23.60$9.85--
$310.00Mar 19$13.30$20.10$16.70$14.98 08/12$13.00–$30.50$14.98--
$300.00Sep 18$0.00$1.75$0.88$2.75 07/30$0.88–$9.05$0.88--
$300.00Mar 19$9.20$17.20$13.20$13.00 08/21$11.30–$26.05$13.00--
$290.00Sep 18$0.00$8.60$4.30$6.20 07/20$2.40–$6.95$4.30--
$290.00Dec 18$1.60$10.00$5.80$15.10 07/14$4.85–$16.50$5.80--
$280.00Sep 18$0.00$0.55$0.28$0.40 08/07$0.28–$4.60$0.28--
$280.00Dec 18$1.20$10.00$5.60$4.91 08/18$3.65–$13.50$4.91--
$280.00Mar 19$4.60$12.10$8.35$10.79 08/04$7.50–$19.05$8.35--
$450.00Sep 18$83.00$91.10$87.05$70.60 06/25$62.75–$116.05$83.00--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.18–$4.45$3.20--
$270.00Dec 18$0.20$8.60$4.40$3.10 08/10$4.10–$11.05$3.10--
$460.00Sep 18$93.00$101.10$97.05$91.20 08/03$72.15–$125.95$93.00--
$460.00Dec 18$96.50$103.00$99.75$105.80 08/18$80.30–$128.10$99.75--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.40–$4.40$2.20--
$260.00Dec 18$0.95$10.00$5.48$2.50 08/07$3.68–$8.90$2.50--
$470.00Dec 18$105.10$112.10$108.60$95.40 06/25$88.45–$137.55$105.10--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$2.90–$6.45$2.00--
$230.00Dec 18$0.00$9.50$4.75$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.45$3.30$2.38$2.50 08/10$2.22–$7.05$2.38--
$220.00Dec 18$0.00$9.30$4.65$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$5.90$2.95$3.50 07/21$2.30–$3.93$2.95--

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 6
Total Puts 3
Put/Call Ratio 0.50
Net Difference 3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 50
Total Puts 179
Average Put/Call Ratio 2.51
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