Tour v526
CSL
CARLISLE COS INC
$346.58 -2.79%
$348.00 (+0.41%)🌙
as of 08/31 06:21 PM
(8/28 18:20) ◀
|
Monday, August 31, 2026 (6:21pm)
January 2026
|
▶ (9/1 18:22)
◀ 8/31 18:21 ▶

Option Volume

Detail
ℹ
Current (08/31) 29
Calls: 22 (76%)
Puts: 7 (24%)
Prior (08/28) 8
Calls: 6 (75%)
Puts: 2 (25%)
Current vs Prior +262.50%
Calls: +266.67% (Calls)
Puts: +250.00% (Puts)
Prior 7-Day Total 50
Calls: 30 (60%)
Puts: 20 (40%)
Prior 7-Day Average 7
Calls: 4 (60%)
Puts: 2 (40%)
Current vs Prior 7-Day Avg +306.00%
Calls: +413.33%
Puts: +145.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31) $34.1K
Calls: $17.7K (52%)
Puts: $16.4K (48%)
Prior (08/28) $11.6K
Calls: $11.1K (96%)
Puts: $487 (4%)
Current vs Prior +194.43%
Calls: +59.47%
Puts: +3266.53%
Prior 7-Day Total $71.6K
Calls: $39.2K (55%)
Puts: $32.4K (45%)
Prior 7-Day Average $10.2K
Calls: $5.6K (55%)
Puts: $4.6K (45%)
Current vs Prior 7-Day Avg +233.22%
Calls: +215.71%
Puts: +254.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 0.32
Prior (08/28) 0.33
Current vs Prior -4.55%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -67.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31) 84
Calls: 57 (68%)
Puts: 27 (32%)
Prior (08/28) 225
Calls: 223 (99%)
Puts: 2 (1%)
Current vs Prior -62.67%
Prior 7-Day Total 739
Calls: 495 (67%)
Puts: 244 (33%)
Prior 7-Day Average 123
Calls: 99 (67%)
Puts: 48 (33%)
Current vs Prior 7-Day Avg -31.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.05% | 11.56%
Prior 7.85% | 11.57%
Current vs Prior +2.50% | -0.12%
Prior 7-Day Avg 7.20% | 11.32%
Current vs 7-Day Avg +11.87% | +2.12%
Prior 7-Day Eod 7.85% | 11.57%
Current vs 7-Day Eod +2.50% | -0.12%
Sentiment BEARISH

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

Massive premium surge with dollar volume up 194% vs prior. Dollar volume significantly above 7-day average (233% higher). Unusually high activity with volume up 262% vs prior - elevated interest. Volume explosion - 314% above 7-day average (29 vs avg 7).

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. 1 found (avg delta 0.54, highest 0.54)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1810.9014.90$12.9031.0%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 13, top 3)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 180.007.50$3.75200.0%30.23--
$380.00Sep 181.054.50$2.78124.1%30.17--
$400.00Sep 180.002.35$1.18199.2%30.087
$390.00Sep 180.502.75$1.63138.0%20.1138
$410.00Sep 180.001.55$0.78198.7%10.0512
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1810.9014.90$12.9031.0%10.54--

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 9.31, avg 15.56)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$0.97$9.03$0.9723%9.31$370.97
$390.00$400.00Sep 18$0.45$9.55$0.4511%21.22$390.45
$400.00$410.00Sep 18$0.40$9.60$0.408%24.00$400.40
$380.00$390.00Sep 18$1.15$8.85$1.1517%7.70$381.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.13, avg 0.08)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$1.15$1.15$8.8583%0.13$381.15
$400.00$410.00Sep 18$0.40$0.40$9.6092%0.04$400.40
$390.00$400.00Sep 18$0.45$0.45$9.5589%0.05$390.45
$370.00$380.00Sep 18$0.97$0.97$9.0377%0.11$370.97
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. 2 found (best R:R 199.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 18$0.05$9.956%199.00
$380.00$390.00$400.00Sep 18$0.70$9.309%13.29
PUTS (0)
No puts found

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 $-0.48, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Sep 18-$0.48$9.52
$400.00$410.001:2Sep 18-$0.38$9.62
$390.00$400.001:2Sep 18-$0.73$9.27
$370.00$380.001:2Sep 18-$1.81$8.19
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 0.30%, avg 0.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$1.050.179.6%0.30%9.95%3--
$390.00Sep 18$0.500.1112.5%0.14%12.67%238

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. 78 contracts (avg 34 vol/day, 77 traded recently)

CSL averages only 34 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 $2.50 on 08/25 (now $0.50/$2.75) — try a limit near $1.63. Also watch the $410.00 09-18 call last traded $4.39 on 08/26 (now $0.00/$1.55) — try a limit near $0.78; the $400.00 09-18 call last traded $4.00 on 07/24 (now $0.00/$2.35) — try a limit near $1.18.
CALLS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$6.80$12.60$9.70$44.48 08/11$9.70–$45.30$9.70--
$350.00Dec 18$24.00$33.00$28.50$28.70 07/10$28.50–$60.75$28.50--
$350.00Mar 19$36.60$42.00$39.30$44.80 08/28$39.30–$72.05$39.30--
$340.00Sep 18$11.50$18.50$15.00$28.90 07/28$15.00–$54.20$15.00--
$340.00Mar 19$40.70$48.00$44.35$43.70 07/20$44.35–$77.55$43.70--
$360.00Sep 18$4.00$9.40$6.70$13.25 08/18$6.70–$38.55$6.70--
$360.00Dec 18$20.30$28.00$24.15$31.10 08/20$24.15–$54.70$24.15--
$330.00Sep 18$18.30$25.40$21.85$28.36 07/24$21.85–$63.05$21.85--
$330.00Dec 18$35.80$41.00$38.40$45.05 08/28$38.40–$74.40$38.40--
$370.00Sep 18$0.00$7.50$3.75$7.26 08/28$3.75–$31.85$3.75--
$320.00Dec 18$40.30$49.00$44.65$57.17 07/07$44.65–$82.00$44.65--
$380.00Sep 18$1.05$4.50$2.78$4.56 08/28$2.78–$26.00$2.78--
$380.00Oct 16$4.10$10.40$7.25$14.20 08/26$7.25–$15.25$7.25--
$390.00Sep 18$0.50$2.75$1.63$2.50 08/25$1.63–$20.75$1.6338
$390.00Dec 18$10.10$17.00$13.55$26.52 08/17$13.55–$39.05$13.55--
$400.00Sep 18$0.00$2.35$1.18$4.00 07/24$1.18–$17.25$1.187
$400.00Oct 16$1.00$7.90$4.45$9.50 08/21$4.45–$8.70$4.45--
$400.00Mar 19$18.70$25.00$21.85$46.60 08/11$21.85–$46.50$21.85--
$290.00Dec 18$63.20$69.50$66.35$94.30 08/13$66.35–$106.25$66.35--
$290.00Mar 19$71.00$77.20$74.10$92.70 08/19$74.10–$113.00$74.10--
$410.00Sep 18$0.00$1.55$0.78$4.39 08/26$0.78–$13.25$0.7812
$410.00Oct 16$0.00$7.20$3.60$5.00 08/25$3.60–$6.50$3.60--
$420.00Sep 18$0.00$6.90$3.45$0.01 08/26$1.45–$9.60$0.01--
$420.00Dec 18$3.80$12.00$7.90$16.42 08/17$7.90–$26.20$7.90--
$420.00Mar 19$13.90$19.00$16.45$32.04 08/04$16.45–$39.30$16.45--
$430.00Sep 18$0.00$8.60$4.30$0.05 08/25$1.02–$7.90$0.05--
$430.00Dec 18$1.25$10.00$5.63$23.07 08/06$5.63–$23.25$5.63--
$450.00Dec 18$0.00$10.00$5.00$10.90 07/30$5.00–$17.25$5.00--
$490.00Dec 18$0.00$9.80$4.90$3.60 07/29$4.90–$9.15$3.60--
$200.00Sep 18$143.80$151.00$147.40$170.00 08/03$147.40–$189.95$147.40--
$195.00Sep 18$148.60$156.00$152.30$175.00 08/03$152.30–$194.75$152.30--
$520.00Mar 19$0.05$8.50$4.28$9.70 08/04$4.28–$12.85$4.28--
$540.00Dec 18$0.00$8.70$4.35$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$7.70$3.85$2.35 08/21$2.97–$7.30$2.35--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$10.90$14.90$12.90$5.80 08/26$5.45–$12.90$10.90--
$350.00Oct 16$14.30$22.00$18.15$11.10 08/26$10.20–$18.15$14.30--
$350.00Mar 19$32.70$41.00$36.85$34.00 08/20$25.50–$36.85$34.00--
$340.00Sep 18$4.60$9.40$7.00$5.05 08/28$3.55–$9.30$5.05--
$340.00Oct 16$9.40$17.10$13.25$9.29 08/25$7.50–$13.25$9.40--
$340.00Mar 19$27.70$36.00$31.85$27.80 08/25$22.15–$31.85$27.80--
$360.00Sep 18$16.80$21.70$19.25$9.15 08/26$6.23–$19.25$16.80--
$360.00Dec 18$30.30$37.80$34.05$32.80 08/18$21.40–$34.05$32.80--
$360.00Mar 19$39.00$46.00$42.50$32.50 08/05$29.95–$42.50$39.00--
$330.00Sep 18$0.00$10.00$5.00$2.51 08/25$1.78–$7.30$2.51--
$330.00Dec 18$15.90$22.70$19.30$14.60 08/10$12.60–$19.30$15.90--
$370.00Sep 18$23.00$29.00$26.00$12.07 08/13$10.85–$26.00$23.00--
$320.00Sep 18$0.00$10.00$5.00$3.30 08/04$1.85–$5.00$3.30--
$320.00Dec 18$11.50$19.70$15.60$10.00 08/12$9.60–$15.90$11.50--
$320.00Mar 19$18.50$26.30$22.40$21.50 08/04$15.80–$23.35$21.50--
$380.00Sep 18$31.30$37.70$34.50$32.80 07/31$14.50–$34.50$32.80--
$380.00Dec 18$44.40$50.00$47.20$29.20 08/11$29.85–$47.20$44.40--
$310.00Sep 18$0.00$7.30$3.65$0.60 08/28$0.90–$5.00$0.60--
$310.00Dec 18$8.10$16.00$12.05$10.47 08/17$7.65–$13.00$10.47--
$310.00Mar 19$14.40$23.30$18.85$14.98 08/12$13.00–$19.75$14.98--
$390.00Sep 18$41.30$46.50$43.90$19.32 08/11$18.85–$43.90$41.30--
$300.00Sep 18$0.00$1.70$0.85$2.75 07/30$0.85–$4.95$0.85--
$300.00Oct 16$0.00$10.00$5.00$1.60 08/27$2.35–$5.00$1.60--
$300.00Mar 19$11.00$19.70$15.35$13.00 08/21$11.30–$16.65$13.00--
$300.00Dec 18$5.10$13.00$9.05--$9.05–$9.05—$5.1027
$400.00Sep 18$50.70$56.20$53.45$24.46 08/11$23.60–$53.45$50.70--
$290.00Sep 18$0.00$8.70$4.35$6.20 07/20$3.45–$4.80$4.35--
$290.00Dec 18$3.30$10.20$6.75$15.10 07/14$4.85–$8.20$6.75--
$280.00Sep 18$0.00$0.60$0.30$0.40 08/07$0.25–$1.20$0.30--
$280.00Dec 18$1.15$10.00$5.58$4.91 08/18$3.65–$6.45$4.91--
$280.00Mar 19$5.10$13.20$9.15$10.79 08/04$7.50–$12.10$9.15--
$270.00Sep 18$0.00$8.60$4.30$3.20 07/24$2.40–$4.45$3.20--
$270.00Dec 18$0.00$10.00$5.00$3.10 08/10$4.10–$6.55$3.10--
$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–$6.25$2.50--
$250.00Dec 18$0.00$10.00$5.00$2.00 08/07$2.90–$5.00$2.00--
$460.00Sep 18$109.20$116.50$112.85$91.20 08/03$72.15–$112.85$109.20--
$460.00Dec 18$109.60$117.70$113.65$105.80 08/18$80.30–$113.65$109.60--
$230.00Dec 18$0.00$9.20$4.60$1.80 07/30$3.73–$4.90$1.80--
$230.00Mar 19$0.85$3.30$2.07$2.50 08/10$2.07–$4.88$2.07--
$220.00Dec 18$0.00$8.90$4.45$2.40 07/29$2.40–$4.70$2.40--
$220.00Mar 19$0.00$5.70$2.85$5.40 07/20$2.50–$4.40$2.85--
$200.00Mar 19$0.00$4.10$2.05$3.50 07/21$2.00–$3.93$2.05--

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 22
Total Puts 7
Put/Call Ratio 0.32
Net Difference 15

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 2
Put/Call Ratio 0.33
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 30
Total Puts 20
Average Put/Call Ratio 0.99
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