Tour v526
CSL
CARLISLE COS INC
$365.72 +0.67%
(8/25 18:22) ◀
|
Wednesday, August 26, 2026 (6:21pm)
January 2026
|
▶ (8/27 18:20)
◀ 8/26 18:21 ▶

Option Volume

Detail
ℹ
Current (08/26) 8
Calls: 4 (50%)
Puts: 4 (50%)
Prior (08/25) 9
Calls: 6 (67%)
Puts: 3 (33%)
Current vs Prior -11.11%
Calls: -33.33% (Calls)
Puts: +33.33% (Puts)
Prior 7-Day Total 225
Calls: 52 (23%)
Puts: 173 (77%)
Prior 7-Day Average 32
Calls: 7 (23%)
Puts: 24 (77%)
Current vs Prior 7-Day Avg -75.11%
Calls: -46.15%
Puts: -83.82%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (08/26) $5.5K
Calls: $2.6K (47%)
Puts: $2.9K (53%)
Prior (08/25) $5.8K
Calls: $1.9K (33%)
Puts: $3.9K (67%)
Current vs Prior -5.63%
Calls: +35.79%
Puts: -26.03%
Prior 7-Day Total $436.0K
Calls: $283.1K (65%)
Puts: $152.9K (35%)
Prior 7-Day Average $62.3K
Calls: $40.4K (65%)
Puts: $21.8K (35%)
Current vs Prior 7-Day Avg -91.23%
Calls: -93.58%
Puts: -86.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 1.00
Prior (08/25) 0.50
Current vs Prior +100.00%
Prior 7-Day Average 2.26
Current vs Prior 7-Day Avg -55.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26) 354
Calls: 210 (59%)
Puts: 144 (41%)
Prior (08/25) 84
Calls: 45 (54%)
Puts: 39 (46%)
Current vs Prior +321.43%
Prior 7-Day Total 843
Calls: 519 (62%)
Puts: 324 (38%)
Prior 7-Day Average 140
Calls: 129 (70%)
Puts: 54 (30%)
Current vs Prior 7-Day Avg +151.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.44% | 12.11%
Prior 8.46% | 12.08%
Current vs Prior -0.35% | +0.24%
Prior 7-Day Avg 5.97% | 10.58%
Current vs 7-Day Avg +41.19% | +14.45%
Prior 7-Day Eod 8.46% | 12.08%
Current vs 7-Day Eod -0.35% | +0.24%
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

P/C ratio rising 100% - increased hedging/bearish positioning. Rising open interest (up 321%) indicates new positions being established.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 6 active (total vol 6, top 1)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 186.009.10$7.5541.1%10.36210
$410.00Sep 180.803.70$2.25128.9%10.13--
$420.00Sep 180.002.90$1.45200.0%10.09--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 180.107.00$3.55194.4%10.1953
$350.00Sep 183.708.20$5.9575.6%10.2848
$360.00Sep 186.3011.70$9.0060.0%10.4043

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. 4 found (best R:R 11.50, avg 5.40)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$0.80$9.20$0.8013%11.50$410.80
$380.00$410.00Sep 18$5.30$24.70$5.3036%4.66$385.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$3.05$6.95$3.0540%2.28$356.95
$350.00$340.00Sep 18$2.40$7.60$2.4028%3.17$347.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.32, avg 0.27)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$410.00Sep 18$5.30$5.30$24.7064%0.21$385.30
$410.00$420.00Sep 18$0.80$0.80$9.2087%0.09$410.80
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$2.40$2.40$7.6072%0.32$347.60
$360.00$350.00Sep 18$3.05$3.05$6.9560%0.44$356.95

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. 9 found (cheapest 1.37% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$340.00Sep 18$1.45$3.55$5.00$335.00$425.00
$410.00$340.00Sep 18$2.25$3.55$5.80$334.20$415.80
$420.00$350.00Sep 18$1.45$5.95$7.40$342.60$427.40
$410.00$350.00Sep 18$2.25$5.95$8.20$341.80$418.20
$380.00$340.00Sep 18$7.55$3.55$11.10$328.90$391.10
$380.00$350.00Sep 18$7.55$5.95$13.50$336.50$393.50
$420.00$360.00Sep 18$1.45$9.00$10.45$349.55$430.45
$410.00$360.00Sep 18$2.25$9.00$11.25$348.75$421.25
$380.00$360.00Sep 18$7.55$9.00$16.55$343.45$396.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.47, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350410/420Sep 18$3.20$6.8058%0.47$346.80$413.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 14.38, cheapest $0.65)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Sep 18$0.65$9.3521%14.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.15, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Sep 18-$0.65$9.35
$380.00$410.001:2Sep 18$3.05$26.95
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18-$1.15$8.85
$360.00$350.001:2Sep 18-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.64%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$6.000.363.9%1.64%5.55%1210
$410.00Sep 18$0.800.1312.1%0.22%12.33%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. 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 $380.00 09-18 call last traded $8.65 on 08/21 (now $6.00/$9.10) — try a limit near $7.55. Most tradeable put: the $360.00 09-18 put last traded $11.36 on 08/19 (now $6.30/$11.70) — try a limit near $9.00.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Sep 18$9.30$12.80$11.05$10.80 08/17$9.40–$31.85$10.80--
$370.00Dec 18$26.30$34.80$30.55$57.60 06/25$23.55–$49.50$30.55--
$360.00Sep 18$15.20$19.50$17.35$13.25 08/18$13.05–$38.55$15.20--
$360.00Dec 18$31.30$39.80$35.55$31.10 08/20$27.15–$54.70$31.30--
$380.00Sep 18$6.00$9.10$7.55$8.65 08/21$5.50–$26.00$7.55210
$350.00Sep 18$22.10$25.30$23.70$44.48 08/11$16.75–$45.30$23.70--
$350.00Dec 18$37.10$45.00$41.05$28.70 07/10$31.05–$60.75$37.10--
$350.00Mar 19$48.20$55.50$51.85$46.85 08/20$40.95–$72.05$48.20--
$390.00Sep 18$1.95$6.60$4.27$6.20 08/21$4.27–$20.75$4.27--
$390.00Dec 18$17.70$26.20$21.95$26.52 08/17$17.55–$39.05$21.95--
$340.00Sep 18$29.00$34.60$31.80$28.90 07/28$21.00–$54.20$29.00--
$340.00Mar 19$52.60$61.00$56.80$43.70 07/20$45.00–$77.55$52.60--
$400.00Sep 18$1.50$3.50$2.50$4.00 07/24$2.45–$17.25$2.50--
$400.00Oct 16$3.90$10.90$7.40$9.50 08/21$6.23–$8.70$7.40--
$400.00Mar 19$26.00$34.00$30.00$46.60 08/11$23.45–$46.50$30.00--
$330.00Sep 18$37.60$42.40$40.00$28.36 07/24$25.75–$63.05$37.60--
$330.00Dec 18$49.30$57.70$53.50$35.75 07/23$40.25–$74.40$49.30--
$410.00Sep 18$0.80$3.70$2.25$2.13 08/17$2.25–$13.25$2.13--
$320.00Dec 18$55.70$62.90$59.30$57.17 07/07$45.35–$82.00$57.17--
$420.00Sep 18$0.00$2.90$1.45$6.24 08/12$1.45–$9.60$1.45--
$420.00Dec 18$9.60$16.60$13.10$16.42 08/17$11.05–$26.20$13.10--
$420.00Mar 19$20.40$27.70$24.05$32.04 08/04$18.55–$39.30$24.05--
$430.00Sep 18$0.00$7.00$3.50$5.40 08/12$1.02–$7.90$3.50--
$430.00Dec 18$6.10$14.90$10.50$23.07 08/06$9.20–$23.25$10.50--
$440.00Dec 18$4.00$12.20$8.10$31.00 06/25$7.40–$20.15$8.10--
$290.00Dec 18$80.00$87.50$83.75$94.30 08/13$63.15–$106.25$83.75--
$290.00Mar 19$86.80$94.30$90.55$92.70 08/19$71.40–$113.00$90.55--
$450.00Dec 18$2.00$10.50$6.25$10.90 07/30$5.25–$17.25$6.25--
$270.00Dec 18$97.50$105.00$101.25$109.30 06/29$77.55–$124.00$101.25--
$480.00Dec 18$0.00$10.00$5.00$9.59 06/30$3.95–$11.05$5.00--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$3.00–$9.15$3.60--
$230.00Dec 18$134.20$142.70$138.45$140.50 06/29$110.10–$162.00$138.45--
$220.00Dec 18$144.20$152.40$148.30$149.60 06/29$119.25–$171.40$148.30--
$520.00Dec 18$0.00$9.10$4.55$9.90 06/25$2.40–$5.00$4.55--
$520.00Mar 19$2.00$9.10$5.55$9.70 08/04$4.55–$12.85$5.55--
$200.00Sep 18$162.50$170.50$166.50$170.00 08/03$135.05–$189.95$166.50--
$195.00Sep 18$167.40$175.50$171.45$175.00 08/03$140.05–$194.75$171.45--
$540.00Dec 18$0.00$8.70$4.35$3.40 08/07$2.40–$5.00$3.40--
$180.00Dec 18$183.50$191.70$187.60$187.60 06/29$156.55–$210.20$187.60--
$560.00Dec 18$0.00$7.40$3.70$2.45 08/07$2.40–$5.00$2.45--
$560.00Mar 19$0.85$5.10$2.97$2.35 08/21$2.97–$7.30$2.35--
$150.00Dec 18$213.30$221.40$217.35$238.00 06/25$185.75–$240.00$217.35--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Sep 18$11.90$15.10$13.50$12.07 08/13$10.85–$44.90$12.07--
$360.00Sep 18$6.30$11.70$9.00$11.36 08/19$6.23–$37.70$9.0043
$360.00Dec 18$21.50$30.00$25.75$32.80 08/18$21.40–$49.05$25.75--
$360.00Mar 19$31.00$38.20$34.60$32.50 08/05$29.95–$56.05$32.50--
$380.00Sep 18$18.00$21.90$19.95$32.80 07/31$14.50–$52.50$19.95--
$380.00Dec 18$31.90$41.00$36.45$29.20 08/11$29.85–$62.55$31.90--
$350.00Sep 18$3.70$8.20$5.95$7.86 08/19$5.45–$31.25$5.9548
$350.00Mar 19$25.90$33.40$29.65$34.00 08/20$25.50–$50.25$29.65--
$390.00Sep 18$24.60$29.30$26.95$19.32 08/11$18.85–$60.55$24.60--
$340.00Sep 18$0.10$7.00$3.55$7.60 08/20$3.55–$25.55$3.5553
$340.00Dec 18$13.10$21.60$17.35$26.70 06/30$13.80–$37.55$17.35--
$400.00Sep 18$31.80$37.00$34.40$24.46 08/11$23.60–$68.95$31.80--
$330.00Sep 18$0.20$3.70$1.95$5.00 08/18$1.78–$20.55$1.95--
$330.00Dec 18$12.10$17.70$14.90$14.60 08/10$12.60–$32.55$14.60--
$320.00Sep 18$0.00$6.50$3.25$3.30 08/04$1.85–$16.05$3.25--
$320.00Dec 18$6.70$15.20$10.95$10.00 08/12$9.60–$27.90$10.00--
$320.00Mar 19$14.10$21.80$17.95$21.50 08/04$15.80–$34.75$17.95--
$310.00Sep 18$0.00$8.70$4.35$3.08 08/04$3.15–$12.50$3.08--
$310.00Dec 18$4.20$12.70$8.45$10.47 08/17$7.65–$23.60$8.45--
$310.00Mar 19$11.00$18.80$14.90$14.98 08/12$13.00–$30.50$14.90--
$300.00Sep 18$0.00$1.75$0.88$2.75 07/30$0.88–$9.05$0.88--
$300.00Mar 19$8.00$16.20$12.10$13.00 08/21$11.30–$26.05$12.10--
$290.00Sep 18$0.00$8.60$4.30$6.20 07/20$2.40–$6.95$4.30--
$290.00Dec 18$1.40$10.00$5.70$15.10 07/14$4.85–$16.50$5.70--
$450.00Sep 18$80.20$88.40$84.30$70.60 06/25$62.75–$116.05$80.20--
$280.00Sep 18$0.00$0.50$0.25$0.40 08/07$0.25–$4.60$0.25--
$280.00Dec 18$0.45$8.60$4.52$4.91 08/18$3.65–$13.50$4.52--
$280.00Mar 19$4.00$11.00$7.50$10.79 08/04$7.50–$19.05$7.50--
$460.00Sep 18$90.20$98.80$94.50$91.20 08/03$72.15–$125.95$91.20--
$460.00Dec 18$92.00$99.10$95.55$105.80 08/18$80.30–$128.10$95.55--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.40–$4.45$3.20--
$270.00Dec 18$0.10$8.10$4.10$3.10 08/10$4.10–$11.05$3.10--
$470.00Dec 18$101.00$108.30$104.65$95.40 06/25$88.45–$137.55$101.00--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.40–$4.40$2.20--
$260.00Dec 18$0.95$7.70$4.33$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$7.70$3.85$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.35$3.30$2.33$2.50 08/10$2.22–$7.05$2.33--
$220.00Dec 18$0.00$7.60$3.80$2.40 07/29$2.40–$4.70$2.40--
$220.00Mar 19$0.00$5.00$2.50$5.40 07/20$2.50–$5.55$2.50--
$200.00Mar 19$0.00$4.00$2.00$3.50 07/21$2.00–$3.93$2.00--

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 4
Total Puts 4
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 52
Total Puts 173
Average Put/Call Ratio 2.26
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