Tour v526
CSL
CARLISLE COS INC
$356.53 -1.17%
$356.98 (+0.13%)🌙
as of 08/28 06:20 PM
(8/27 18:20) ◀
|
Friday, August 28, 2026 (6:20pm)
January 2026
|
▶ (8/31 18:21)
◀ 8/28 18:20 ▶

Option Volume

Detail
ℹ
Current (08/28) 8
Calls: 6 (75%)
Puts: 2 (25%)
Prior (08/27) 3
Calls: 2 (67%)
Puts: 1 (33%)
Current vs Prior +166.67%
Calls: +200.00% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 190
Calls: 46 (24%)
Puts: 144 (76%)
Prior 7-Day Average 27
Calls: 6 (24%)
Puts: 20 (76%)
Current vs Prior 7-Day Avg -70.53%
Calls: -8.70%
Puts: -90.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $11.6K
Calls: $11.1K (96%)
Puts: $487 (4%)
Prior (08/27) $1.8K
Calls: $1.6K (87%)
Puts: $245 (13%)
Current vs Prior +530.63%
Calls: +597.17%
Puts: +98.78%
Prior 7-Day Total $415.1K
Calls: $276.7K (67%)
Puts: $138.4K (33%)
Prior 7-Day Average $59.3K
Calls: $39.5K (67%)
Puts: $19.8K (33%)
Current vs Prior 7-Day Avg -80.48%
Calls: -71.96%
Puts: -97.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.33
Prior (08/27) 0.50
Current vs Prior -33.33%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -79.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 225
Calls: 223 (99%)
Puts: 2 (1%)
Prior (08/27) 12
Calls: 12 (100%)
Puts: -- (0%)
Current vs Prior +1775.00%
Prior 7-Day Total 931
Calls: 491 (53%)
Puts: 440 (47%)
Prior 7-Day Average 155
Calls: 98 (53%)
Puts: 88 (47%)
Current vs Prior 7-Day Avg +45.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.85% | 11.57%
Prior 7.90% | 11.63%
Current vs Prior -0.59% | -0.51%
Prior 7-Day Avg 6.72% | 11.12%
Current vs 7-Day Avg +16.80% | +4.06%
Prior 7-Day Eod 7.90% | 11.63%
Current vs 7-Day Eod -0.59% | -0.51%
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 96% of dollar volume in calls ($11.1K) vs puts ($487). Massive premium surge with dollar volume up 531% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest. Extreme bullish P/C ratio of 0.33 - heavy call buying (6 calls vs 2 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 4 active (total vol 6, top 2)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 185.107.70$6.4040.6%20.3413
$380.00Sep 182.205.00$3.6077.8%20.22210
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 180.451.35$0.90100.0%10.062
$340.00Sep 182.155.80$3.9791.9%10.25--

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. 2 found (best R:R 2.57, avg 5.67)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$2.80$7.20$2.8034%2.57$372.80
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$310.00Sep 18$3.07$26.93$3.0725%8.77$336.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.11, avg 0.25)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$2.80$2.80$7.2066%0.39$372.80
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$310.00Sep 18$3.07$3.07$26.9375%0.11$336.93

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. 4 found (cheapest 1.26% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Sep 18$3.60$0.90$4.50$305.50$384.50
$380.00$340.00Sep 18$3.60$3.97$7.57$332.43$387.57
$370.00$310.00Sep 18$6.40$0.90$7.30$302.70$377.30
$370.00$340.00Sep 18$6.40$3.97$10.37$329.63$380.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.24, avg credit $5.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/340370/380Sep 18$5.87$24.1341%0.24$334.13$375.87

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. 2 found (best net $-0.80, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Sep 18-$0.80$9.20
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Sep 18$2.17$27.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.43%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$5.100.343.8%1.43%5.21%213
$380.00Sep 18$2.200.226.6%0.62%7.20%2210

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 $5.10/$7.70) — try a limit near $6.40. Also watch the $380.00 09-18 call last traded $8.65 on 08/21 (now $2.20/$5.00) — try a limit near $3.60. Most tradeable put: the $310.00 09-18 put last traded $3.08 on 08/04 (now $0.45/$1.35) — try a limit near $0.90.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$7.40$11.70$9.55$13.25 08/18$9.55–$38.55$9.55--
$360.00Dec 18$25.40$33.80$29.60$31.10 08/20$29.60–$54.70$29.60--
$350.00Sep 18$12.00$17.70$14.85$44.48 08/11$14.85–$45.30$14.85--
$350.00Dec 18$30.60$39.00$34.80$28.70 07/10$34.80–$60.75$30.60--
$350.00Mar 19$41.80$47.90$44.85$46.85 08/20$44.85–$72.05$44.85--
$370.00Sep 18$5.10$7.70$6.40$10.80 08/17$6.40–$31.85$6.4013
$370.00Dec 18$20.80$29.00$24.90$57.60 06/25$24.90–$49.50$24.90--
$340.00Sep 18$20.30$24.80$22.55$28.90 07/28$22.55–$54.20$22.55--
$340.00Mar 19$46.60$53.00$49.80$43.70 07/20$49.80–$77.55$46.60--
$380.00Sep 18$2.20$5.00$3.60$8.65 08/21$3.60–$26.00$3.60210
$330.00Sep 18$28.80$32.40$30.60$28.36 07/24$30.60–$63.05$28.80--
$330.00Dec 18$43.60$48.40$46.00$35.75 07/23$46.00–$74.40$43.60--
$390.00Sep 18$0.50$7.70$4.10$6.20 08/21$4.10–$20.75$4.10--
$390.00Dec 18$12.90$22.00$17.45$26.52 08/17$17.45–$39.05$17.45--
$320.00Dec 18$49.90$54.80$52.35$57.17 07/07$52.35–$82.00$52.35--
$400.00Sep 18$0.00$10.00$5.00$4.00 07/24$2.45–$17.25$4.00--
$400.00Oct 16$0.40$9.90$5.15$9.50 08/21$5.15–$8.70$5.15--
$400.00Mar 19$21.00$29.00$25.00$46.60 08/11$25.00–$46.50$25.00--
$410.00Sep 18$0.00$9.20$4.60$2.13 08/17$2.25–$13.25$2.13--
$420.00Sep 18$0.00$8.80$4.40$6.24 08/12$1.45–$9.60$4.40--
$420.00Dec 18$4.70$13.90$9.30$16.42 08/17$9.30–$26.20$9.30--
$420.00Mar 19$15.00$23.40$19.20$32.04 08/04$19.20–$39.30$19.20--
$290.00Dec 18$71.20$78.90$75.05$94.30 08/13$73.70–$106.25$75.05--
$290.00Mar 19$79.00$85.70$82.35$92.70 08/19$82.10–$113.00$82.35--
$430.00Sep 18$0.00$8.70$4.35$5.40 08/12$1.02–$7.90$4.35--
$430.00Dec 18$3.00$11.80$7.40$23.07 08/06$7.40–$23.25$7.40--
$440.00Dec 18$1.20$10.00$5.60$31.00 06/25$5.60–$20.15$5.60--
$270.00Dec 18$88.90$96.00$92.45$109.30 06/29$91.05–$124.00$92.45--
$450.00Dec 18$0.35$10.00$5.18$10.90 07/30$5.18–$17.25$5.18--
$480.00Dec 18$0.00$10.00$5.00$9.59 06/30$4.25–$11.05$5.00--
$230.00Dec 18$125.80$133.30$129.55$140.50 06/29$128.15–$162.00$129.55--
$490.00Dec 18$0.00$9.90$4.95$3.60 07/29$4.75–$9.15$3.60--
$220.00Dec 18$134.50$143.00$138.75$149.60 06/29$137.75–$171.40$138.75--
$200.00Sep 18$152.60$162.00$157.30$170.00 08/03$156.35–$189.95$157.30--
$195.00Sep 18$157.30$167.00$162.15$175.00 08/03$161.35–$194.75$162.15--
$520.00Dec 18$0.00$9.00$4.50$9.90 06/25$3.23–$5.00$4.50--
$520.00Mar 19$1.30$8.70$5.00$9.70 08/04$4.55–$12.85$5.00--
$180.00Dec 18$173.70$183.00$178.35$187.60 06/29$176.95–$210.20$178.35--
$540.00Dec 18$0.00$8.60$4.30$3.40 08/07$2.40–$5.00$3.40--
$560.00Dec 18$0.00$8.60$4.30$2.45 08/07$2.40–$5.00$2.45--
$560.00Mar 19$0.00$6.90$3.45$2.35 08/21$2.97–$7.30$2.35--
$150.00Dec 18$203.50$212.00$207.75$238.00 06/25$206.55–$240.00$207.75--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$10.30$16.00$13.15$11.36 08/19$6.23–$22.20$11.36--
$360.00Dec 18$26.10$33.20$29.65$32.80 08/18$21.40–$35.65$29.65--
$360.00Mar 19$35.30$41.70$38.50$32.50 08/05$29.95–$44.85$35.30--
$350.00Sep 18$6.00$11.00$8.50$7.86 08/19$5.45–$17.30$7.86--
$350.00Mar 19$30.50$36.40$33.45$34.00 08/20$25.50–$39.05$33.45--
$370.00Sep 18$16.30$20.30$18.30$12.07 08/13$10.85–$27.30$16.30--
$340.00Sep 18$2.15$5.80$3.97$7.60 08/20$3.55–$14.15$3.97--
$340.00Dec 18$16.60$24.00$20.30$26.70 06/30$13.80–$25.85$20.30--
$380.00Sep 18$23.10$28.40$25.75$32.80 07/31$14.50–$34.60$25.75--
$380.00Dec 18$36.00$45.00$40.50$29.20 08/11$29.85–$46.50$36.00--
$330.00Sep 18$0.40$6.60$3.50$5.00 08/18$1.78–$9.65$3.50--
$330.00Dec 18$14.70$19.20$16.95$14.60 08/10$12.60–$21.00$14.70--
$390.00Sep 18$32.00$36.60$34.30$19.32 08/11$18.85–$41.10$32.00--
$320.00Sep 18$0.00$7.40$3.70$3.30 08/04$1.85–$6.10$3.30--
$320.00Dec 18$10.20$16.40$13.30$10.00 08/12$9.60–$18.90$10.20--
$320.00Mar 19$15.40$23.90$19.65$21.50 08/04$15.80–$26.20$19.65--
$400.00Sep 18$39.70$47.10$43.40$24.46 08/11$23.60–$48.30$39.70--
$310.00Sep 18$0.45$1.35$0.90$3.08 08/04$0.90–$5.00$0.902
$310.00Dec 18$5.30$14.80$10.05$10.47 08/17$7.65–$15.15$10.05--
$310.00Mar 19$12.60$20.40$16.50$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$9.60$17.20$13.40$13.00 08/21$11.30–$19.15$13.00--
$290.00Sep 18$0.00$8.60$4.30$6.20 07/20$2.40–$4.80$4.30--
$290.00Dec 18$2.45$10.00$6.23$15.10 07/14$4.85–$10.35$6.23--
$280.00Sep 18$0.00$2.00$1.00$0.40 08/07$0.25–$1.78$0.40--
$280.00Dec 18$0.80$10.00$5.40$4.91 08/18$3.65–$7.85$4.91--
$280.00Mar 19$4.20$12.60$8.40$10.79 08/04$7.50–$13.30$8.40--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.40–$4.45$3.20--
$270.00Dec 18$0.05$10.00$5.03$3.10 08/10$4.10–$6.55$3.10--
$450.00Sep 18$89.00$97.50$93.25$70.60 06/25$62.75–$94.85$89.00--
$260.00Sep 18$0.00$8.60$4.30$2.20 07/24$2.40–$4.40$2.20--
$260.00Dec 18$0.95$7.90$4.43$2.50 08/07$3.68–$6.25$2.50--
$460.00Sep 18$99.00$107.50$103.25$91.20 08/03$72.15–$104.85$99.00--
$460.00Dec 18$100.00$107.40$103.70$105.80 08/18$80.30–$106.35$103.70--
$250.00Dec 18$0.00$9.90$4.95$2.00 08/07$2.90–$5.00$2.00--
$470.00Dec 18$109.50$117.60$113.55$95.40 06/25$88.45–$115.95$109.50--
$230.00Dec 18$0.00$9.20$4.60$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$1.65$3.30$2.47$2.50 08/10$2.22–$4.88$2.47--
$220.00Dec 18$0.00$8.90$4.45$2.40 07/29$2.40–$4.70$2.40--
$220.00Mar 19$0.00$5.50$2.75$5.40 07/20$2.50–$4.40$2.75--
$200.00Mar 19$0.00$4.40$2.20$3.50 07/21$2.00–$3.93$2.20--

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 2
Put/Call Ratio 0.33
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 1
Put/Call Ratio 0.50
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 46
Total Puts 144
Average Put/Call Ratio 1.66
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