Tour v526
CSL
CARLISLE COS INC
$360.74 -1.36%
$359.60 (-0.32%)🌙
as of 08/27 06:20 PM
(8/26 18:21) ◀
|
Thursday, August 27, 2026 (6:20pm)
January 2026
|
▶ (8/28 18:20)
◀ 8/27 18:20 ▶

Option Volume

Detail
ℹ
Current (08/27) 3
Calls: 2 (67%)
Puts: 1 (33%)
Prior (08/26) 8
Calls: 4 (50%)
Puts: 4 (50%)
Current vs Prior -62.50%
Calls: -50.00% (Calls)
Puts: -75.00% (Puts)
Prior 7-Day Total 206
Calls: 55 (27%)
Puts: 151 (73%)
Prior 7-Day Average 29
Calls: 7 (27%)
Puts: 21 (73%)
Current vs Prior 7-Day Avg -89.81%
Calls: -74.55%
Puts: -95.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.8K
Calls: $1.6K (87%)
Puts: $245 (13%)
Prior (08/26) $5.5K
Calls: $2.6K (47%)
Puts: $2.9K (53%)
Current vs Prior -66.42%
Calls: -38.73%
Puts: -91.46%
Prior 7-Day Total $429.3K
Calls: $284.7K (66%)
Puts: $144.6K (34%)
Prior 7-Day Average $61.3K
Calls: $40.7K (66%)
Puts: $20.7K (34%)
Current vs Prior 7-Day Avg -97.01%
Calls: -96.09%
Puts: -98.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.50
Prior (08/26) 1.00
Current vs Prior -50.00%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg -70.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 12
Calls: 12 (100%)
Puts: -- (0%)
Prior (08/26) 354
Calls: 210 (59%)
Puts: 144 (41%)
Current vs Prior -96.61%
Prior 7-Day Total 1,186
Calls: 729 (61%)
Puts: 457 (39%)
Prior 7-Day Average 197
Calls: 145 (66%)
Puts: 76 (34%)
Current vs Prior 7-Day Avg -93.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.90% | 11.63%
Prior 8.44% | 12.11%
Current vs Prior -6.34% | -4.00%
Prior 7-Day Avg 6.35% | 10.85%
Current vs 7-Day Avg +24.35% | +7.15%
Prior 7-Day Eod 8.44% | 12.11%
Current vs 7-Day Eod -6.34% | -4.00%
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

Strong bullish conviction with 87% of dollar volume in calls ($1.6K) vs puts ($245). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.50.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 186.209.70$7.9544.0%20.4012
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. -- 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. 1 found (best yield 1.72%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$6.200.402.6%1.72%4.29%212

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 $370.00 09-18 call last traded $10.80 on 08/17 (now $6.20/$9.70) — try a limit near $7.95.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$10.00$15.30$12.65$13.25 08/18$12.65–$38.55$12.65--
$360.00Dec 18$27.10$36.30$31.70$31.10 08/20$30.95–$54.70$31.10--
$370.00Sep 18$6.20$9.70$7.95$10.80 08/17$7.95–$31.85$7.9512
$370.00Dec 18$23.30$31.70$27.50$57.60 06/25$26.90–$49.50$27.50--
$350.00Sep 18$16.10$21.40$18.75$44.48 08/11$18.55–$45.30$18.75--
$350.00Dec 18$33.60$41.50$37.55$28.70 07/10$35.65–$60.75$33.60--
$350.00Mar 19$45.30$51.40$48.35$46.85 08/20$45.90–$72.05$46.85--
$380.00Sep 18$3.20$7.00$5.10$8.65 08/21$5.10–$26.00$5.10--
$340.00Sep 18$21.50$30.40$25.95$28.90 07/28$24.95–$54.20$25.95--
$340.00Mar 19$50.50$56.70$53.60$43.70 07/20$51.20–$77.55$50.50--
$390.00Sep 18$0.50$8.20$4.35$6.20 08/21$4.27–$20.75$4.35--
$390.00Dec 18$14.20$23.80$19.00$26.52 08/17$19.00–$39.05$19.00--
$330.00Sep 18$30.10$37.80$33.95$28.36 07/24$31.50–$63.05$30.10--
$330.00Dec 18$44.80$53.70$49.25$35.75 07/23$47.15–$74.40$44.80--
$400.00Sep 18$0.00$10.00$5.00$4.00 07/24$2.45–$17.25$4.00--
$400.00Oct 16$1.40$10.30$5.85$9.50 08/21$5.85–$8.70$5.85--
$400.00Mar 19$24.50$27.70$26.10$46.60 08/11$26.10–$46.50$26.10--
$320.00Dec 18$51.80$60.00$55.90$57.17 07/07$52.60–$82.00$55.90--
$410.00Sep 18$0.00$7.10$3.55$2.13 08/17$2.25–$13.25$2.13--
$420.00Sep 18$0.00$6.90$3.45$6.24 08/12$1.45–$9.60$3.45--
$420.00Dec 18$6.00$15.00$10.50$16.42 08/17$10.50–$26.20$10.50--
$420.00Mar 19$18.00$24.40$21.20$32.04 08/04$20.00–$39.30$21.20--
$430.00Sep 18$0.00$8.80$4.40$5.40 08/12$1.02–$7.90$4.40--
$430.00Dec 18$4.00$12.80$8.40$23.07 08/06$8.40–$23.25$8.40--
$290.00Dec 18$75.20$83.00$79.10$94.30 08/13$73.70–$106.25$79.10--
$290.00Mar 19$82.00$89.50$85.75$92.70 08/19$82.10–$113.00$85.75--
$440.00Dec 18$2.00$11.00$6.50$31.00 06/25$6.50–$20.15$6.50--
$450.00Dec 18$1.00$10.00$5.50$10.90 07/30$5.25–$17.25$5.50--
$270.00Dec 18$92.50$100.60$96.55$109.30 06/29$91.05–$124.00$96.55--
$480.00Dec 18$0.00$10.00$5.00$9.59 06/30$4.25–$11.05$5.00--
$490.00Dec 18$0.00$10.00$5.00$3.60 07/29$4.75–$9.15$3.60--
$230.00Dec 18$129.60$137.70$133.65$140.50 06/29$128.15–$162.00$133.65--
$220.00Dec 18$139.20$148.00$143.60$149.60 06/29$137.75–$171.40$143.60--
$520.00Dec 18$0.00$9.00$4.50$9.90 06/25$3.23–$5.00$4.50--
$520.00Mar 19$1.80$8.60$5.20$9.70 08/04$4.55–$12.85$5.20--
$200.00Sep 18$157.30$166.00$161.65$170.00 08/03$156.35–$189.95$161.65--
$195.00Sep 18$162.30$171.00$166.65$175.00 08/03$161.35–$194.75$166.65--
$540.00Dec 18$0.00$8.70$4.35$3.40 08/07$2.40–$5.00$3.40--
$180.00Dec 18$178.40$187.00$182.70$187.60 06/29$176.95–$210.20$182.70--
$560.00Dec 18$0.00$8.60$4.30$2.45 08/07$2.40–$5.00$2.45--
$560.00Mar 19$0.00$6.70$3.35$2.35 08/21$2.97–$7.30$2.35--
$150.00Dec 18$208.10$217.00$212.55$238.00 06/25$206.55–$240.00$212.55--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$8.00$13.20$10.60$11.36 08/19$6.23–$22.20$10.60--
$360.00Dec 18$23.00$31.80$27.40$32.80 08/18$21.40–$35.65$27.40--
$360.00Mar 19$33.60$39.60$36.60$32.50 08/05$29.95–$44.85$33.60--
$370.00Sep 18$13.40$18.30$15.85$12.07 08/13$10.85–$27.30$13.40--
$350.00Sep 18$3.10$9.10$6.10$7.86 08/19$5.45–$17.30$6.10--
$350.00Mar 19$27.70$34.60$31.15$34.00 08/20$25.50–$39.05$31.15--
$380.00Sep 18$20.90$25.60$23.25$32.80 07/31$14.50–$34.60$23.25--
$380.00Dec 18$34.00$43.00$38.50$29.20 08/11$29.85–$46.50$34.00--
$340.00Sep 18$0.80$7.40$4.10$7.60 08/20$3.55–$14.15$4.10--
$340.00Dec 18$14.60$23.20$18.90$26.70 06/30$13.80–$25.85$18.90--
$390.00Sep 18$27.00$35.60$31.30$19.32 08/11$18.85–$41.10$27.00--
$330.00Sep 18$0.00$10.00$5.00$5.00 08/18$1.78–$9.65$5.00--
$330.00Dec 18$10.70$18.40$14.55$14.60 08/10$12.60–$21.00$14.55--
$400.00Sep 18$35.70$44.00$39.85$24.46 08/11$23.60–$48.30$35.70--
$320.00Sep 18$0.00$7.40$3.70$3.30 08/04$1.85–$6.15$3.30--
$320.00Dec 18$8.40$16.70$12.55$10.00 08/12$9.60–$18.90$10.00--
$320.00Mar 19$14.30$22.60$18.45$21.50 08/04$15.80–$26.20$18.45--
$310.00Sep 18$0.00$8.90$4.45$3.08 08/04$3.15–$5.00$3.08--
$310.00Dec 18$5.50$13.90$9.70$10.47 08/17$7.65–$15.15$9.70--
$310.00Mar 19$11.90$19.50$15.70$14.98 08/12$13.00–$22.15$14.98--
$300.00Sep 18$0.00$1.70$0.85$2.75 07/30$0.85–$4.95$0.85--
$300.00Mar 19$8.40$16.80$12.60$13.00 08/21$11.30–$19.15$12.60--
$290.00Sep 18$0.00$8.60$4.30$6.20 07/20$2.40–$4.80$4.30--
$290.00Dec 18$2.05$10.00$6.03$15.10 07/14$4.85–$10.35$6.03--
$280.00Sep 18$0.00$0.50$0.25$0.40 08/07$0.25–$1.78$0.25--
$280.00Dec 18$0.40$9.40$4.90$4.91 08/18$3.65–$7.85$4.90--
$280.00Mar 19$4.30$11.90$8.10$10.79 08/04$7.50–$13.30$8.10--
$450.00Sep 18$84.60$93.40$89.00$70.60 06/25$62.75–$94.85$84.60--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.40–$4.45$3.20--
$270.00Dec 18$0.30$10.00$5.15$3.10 08/10$4.10–$6.55$3.10--
$460.00Sep 18$94.50$103.40$98.95$91.20 08/03$72.15–$104.85$94.50--
$460.00Dec 18$96.00$104.00$100.00$105.80 08/18$80.30–$106.35$100.00--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.40–$4.40$2.20--
$260.00Dec 18$0.95$9.90$5.43$2.50 08/07$3.68–$6.25$2.50--
$470.00Dec 18$105.10$113.40$109.25$95.40 06/25$88.45–$115.95$105.10--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$2.90–$5.00$2.00--
$230.00Dec 18$0.00$9.10$4.55$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.50$3.30$2.40$2.50 08/10$2.22–$5.45$2.40--
$220.00Dec 18$0.00$8.90$4.45$2.40 07/29$2.40–$4.70$2.40--
$220.00Mar 19$0.40$5.50$2.95$5.40 07/20$2.50–$4.40$2.95--
$200.00Mar 19$0.00$4.20$2.10$3.50 07/21$2.00–$3.93$2.10--

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 1
Put/Call Ratio 0.50
Net Difference 1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 55
Total Puts 151
Average Put/Call Ratio 1.69
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