Tour v492
CSL
CARLISLE COS INC
$382.83 -0.65%
$378.00 (-1.26%)🌙
as of 08/06 06:31 PM
(8/5 18:37) ◀
|
Thursday, August 6, 2026 (6:31pm)
January 2026
|
▶
◀ 8/6 18:31

Option Volume

Detail
ℹ
Current (08/06) 7
Calls: 3 (43%)
Puts: 4 (57%)
Prior (08/05) 9
Calls: 3 (33%)
Puts: 6 (67%)
Current vs Prior -22.22%
Calls: +0.00% (Calls)
Puts: -33.33% (Puts)
Prior 7-Day Total 270
Calls: 93 (34%)
Puts: 177 (66%)
Prior 7-Day Average 38
Calls: 13 (34%)
Puts: 25 (66%)
Current vs Prior 7-Day Avg -81.85%
Calls: -77.42%
Puts: -84.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $5.5K
Calls: $4.7K (85%)
Puts: $821 (15%)
Prior (08/05) $16.0K
Calls: $4.0K (25%)
Puts: $12.0K (75%)
Current vs Prior -65.45%
Calls: +18.62%
Puts: -93.19%
Prior 7-Day Total $425.2K
Calls: $286.8K (67%)
Puts: $138.4K (33%)
Prior 7-Day Average $60.7K
Calls: $41.0K (67%)
Puts: $19.8K (33%)
Current vs Prior 7-Day Avg -90.89%
Calls: -88.49%
Puts: -95.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.33
Prior (08/05) 2.00
Current vs Prior -33.33%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -24.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 41
Calls: -- (0%)
Puts: 41 (100%)
Prior (08/05) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 3,676
Calls: 1,854 (50%)
Puts: 1,822 (50%)
Prior 7-Day Average 612
Calls: 463 (60%)
Puts: 303 (40%)
Current vs Prior 7-Day Avg -93.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.38% | 12.54%
Prior 8.73% | 12.35%
Current vs Prior -3.99% | +1.50%
Prior 7-Day Avg 9.98% | 13.82%
Current vs 7-Day Avg -16.02% | -9.29%
Prior 7-Day Eod 8.73% | 12.35%
Current vs 7-Day Eod -3.99% | +1.50%
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 19.10% | 16.22%
Calls: 17.62% | 15.10%
Puts: 20.60% | 17.35%
Current vs 7-Day Avg +3.38% | +6.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.7K) vs puts ($821). Light premium activity with dollar volume down 65% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish.

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

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.053.50$1.78193.8%20.0629
$300.00Aug 210.000.50$0.25200.0%10.01--
$330.00Sep 183.105.70$4.4059.1%10.1412

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. 1 found (best net $-3.31, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$3.31$6.69

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

No covered call setups found

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. 94 contracts (avg 69 vol/day, 94 traded recently)

CSL averages only 69 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 put: the $330.00 09-18 put last traded $23.40 on 07/29 (now $3.10/$5.70) — try a limit near $4.40.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$11.70$19.00$15.35$5.70 07/31$2.53–$17.30$11.70--
$380.00Sep 18$19.40$27.00$23.20$24.60 06/24$5.50–$24.85$23.20--
$390.00Aug 21$6.90$12.80$9.85$6.70 07/30$1.80–$11.50$6.90--
$390.00Sep 18$14.60$22.90$18.75$5.44 07/20$4.03–$19.65$14.60--
$390.00Dec 18$32.20$40.30$36.25$27.90 06/22$13.05–$38.70$32.20--
$370.00Aug 21$16.40$24.00$20.20$12.01 07/30$3.55–$23.70$16.40--
$370.00Sep 18$24.70$33.00$28.85$19.00 07/30$7.20–$31.85$24.70--
$370.00Dec 18$42.50$50.50$46.50$57.60 06/25$18.30–$48.85$46.50--
$400.00Aug 21$1.60$10.10$5.85$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$10.10$17.00$13.55$4.00 07/24$2.90–$17.25$10.10--
$400.00Dec 18$28.00$35.80$31.90$20.25 06/03$11.25–$34.00$28.00--
$360.00Aug 21$23.70$29.90$26.80$12.24 07/31$5.65–$30.55$23.70--
$360.00Sep 18$31.50$38.70$35.10$23.95 07/30$9.65–$38.00$31.50--
$360.00Dec 18$48.30$56.00$52.15$38.40 06/23$21.40–$54.70$48.30--
$410.00Aug 21$0.40$8.40$4.40$16.60 06/26$1.95–$4.95$4.40--
$410.00Sep 18$9.00$13.30$11.15$2.80 07/29$2.23–$13.25$9.00--
$410.00Dec 18$24.00$31.90$27.95$16.95 06/10$9.60–$30.10$24.00--
$350.00Aug 21$31.40$39.30$35.35$9.00 07/29$8.20–$39.30$31.40--
$350.00Sep 18$38.50$46.00$42.25$13.50 07/21$12.55–$45.30$38.50--
$350.00Dec 18$54.30$62.00$58.15$28.70 07/10$24.85–$60.75$54.30--
$420.00Aug 21$0.00$10.00$5.00$14.10 06/25$2.03–$5.00$5.00--
$420.00Sep 18$3.80$12.30$8.05$3.71 07/31$2.08–$9.60$3.80--
$420.00Dec 18$21.20$27.00$24.10$15.15 07/31$7.75–$26.20$21.20--
$340.00Sep 18$47.00$53.70$50.35$28.90 07/28$16.15–$52.95$47.00--
$340.00Mar 19$70.70$79.00$74.85$43.70 07/20$37.70–$76.80$70.70--
$430.00Dec 18$19.00$25.00$22.00$16.00 07/30$6.60–$23.25$19.00--
$330.00Aug 21$49.00$58.00$53.50$25.00 07/27$15.30–$56.65$49.00--
$330.00Sep 18$55.20$61.80$58.50$28.36 07/24$20.60–$59.95$55.20--
$330.00Dec 18$67.40$75.00$71.20$35.75 07/23$32.95–$73.95$67.40--
$440.00Aug 21$0.00$8.90$4.45$4.70 06/29$1.75–$4.55$4.45--
$440.00Dec 18$16.00$21.50$18.75$31.00 06/25$5.25–$20.15$18.75--
$320.00Dec 18$74.90$82.00$78.45$57.17 07/07$38.00–$81.60$74.90--
$450.00Aug 21$0.00$8.70$4.35$0.20 07/27$1.25–$4.35$0.20--
$450.00Dec 18$11.10$18.20$14.65$10.90 07/30$4.20–$17.25$11.10--
$460.00Aug 21$0.00$8.60$4.30$0.25 07/30$1.75–$4.35$0.25--
$300.00Aug 21$80.00$86.80$83.40$48.50 07/15$31.95–$86.05$80.00--
$300.00Sep 18$80.60$88.40$84.50$64.20 06/16$36.20–$87.25$80.60--
$480.00Dec 18$5.40$13.40$9.40$9.59 06/30$2.35–$11.05$9.40--
$490.00Dec 18$4.00$10.80$7.40$3.60 07/29$2.30–$9.15$4.00--
$270.00Dec 18$115.40$123.00$119.20$109.30 06/29$67.95–$122.15$115.40--
$260.00Aug 21$119.10$126.80$122.95$85.00 07/28$64.35–$125.80$119.10--
$250.00Aug 21$129.00$136.80$132.90$95.00 07/28$73.90–$136.00$129.00--
$520.00Dec 18$0.80$7.90$4.35$9.90 06/25$1.75–$4.95$4.35--
$240.00Aug 21$139.00$146.80$142.90$105.00 07/28$83.70–$146.05$139.00--
$230.00Dec 18$151.20$160.00$155.60$140.50 06/29$99.20–$158.40$151.20--
$220.00Aug 21$159.00$166.80$162.90$147.00 07/30$103.55–$166.05$159.00--
$220.00Dec 18$161.00$169.20$165.10$149.60 06/29$107.85–$167.80$161.00--
$180.00Dec 18$199.10$207.60$203.35$187.60 06/29$144.85–$206.70$199.10--
$150.00Dec 18$228.70$237.20$232.95$238.00 06/25$173.70–$236.30$232.95--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$7.90$16.00$11.95$32.97 06/29$10.75–$59.50$11.95--
$380.00Sep 18$15.50$24.00$19.75$32.80 07/31$18.20–$61.70$19.75--
$390.00Sep 18$21.80$27.80$24.80$37.00 06/24$23.20–$70.55$24.80--
$370.00Aug 21$4.90$11.50$8.20$44.35 07/20$7.35–$50.80$8.20--
$370.00Sep 18$11.20$19.20$15.20$37.00 07/28$14.00–$53.65$15.20--
$360.00Aug 21$2.40$7.80$5.10$36.65 07/20$5.10–$42.70$5.10--
$360.00Sep 18$9.30$15.20$12.25$30.70 07/28$10.50–$46.00$12.25--
$360.00Dec 18$22.30$29.20$25.75$38.10 07/01$25.35–$55.05$25.75--
$350.00Aug 21$0.05$8.50$4.28$10.50 07/30$4.03–$35.00$4.28--
$350.00Sep 18$5.90$12.00$8.95$16.50 07/30$6.50–$38.90$8.95--
$340.00Aug 21$0.00$9.60$4.80$6.80 07/31$3.78–$28.10$4.80--
$340.00Sep 18$4.50$9.70$7.10$10.80 07/30$5.28–$32.35$7.10--
$340.00Dec 18$15.30$22.40$18.85$26.70 06/30$18.20–$42.55$18.85--
$330.00Aug 21$0.00$5.90$2.95$13.00 07/20$1.25–$21.90$2.95--
$330.00Sep 18$3.10$5.70$4.40$23.40 07/29$3.98–$26.65$4.4012
$330.00Dec 18$12.30$17.40$14.85$22.50 06/24$14.00–$37.05$14.85--
$320.00Aug 21$0.00$5.00$2.50$2.10 07/30$0.88–$16.65$2.10--
$320.00Sep 18$0.25$4.50$2.38$6.02 07/30$2.38–$21.05$2.38--
$320.00Dec 18$9.40$17.00$13.20$18.80 07/30$12.45–$31.95$13.20--
$320.00Mar 19$16.20$23.00$19.60$37.50 07/21$18.90–$38.10$19.60--
$450.00Sep 18$66.20$74.00$70.10$70.60 06/25$67.35–$127.75$70.10--
$310.00Aug 21$0.00$4.70$2.35$4.80 07/31$0.95–$12.00$2.35--
$310.00Sep 18$0.00$10.00$5.00$8.10 06/16$3.15–$16.70$5.00--
$310.00Dec 18$7.30$14.40$10.85$21.48 07/20$10.40–$26.70$10.85--
$300.00Aug 21$0.00$0.50$0.25$2.40 07/30$0.25–$8.80$0.25--
$300.00Sep 18$0.00$9.70$4.85$2.75 07/30$2.85–$12.20$2.75--
$300.00Dec 18$4.10$12.00$8.05$17.20 06/12$8.05–$22.95$8.05--
$300.00Mar 19$10.90$17.00$13.95$22.25 07/27$13.70–$28.25$13.95--
$470.00Dec 18$91.00$97.70$94.35$95.40 06/25$92.90–$148.05$94.35--
$290.00Aug 21$0.05$3.50$1.78$2.20 07/27$0.58–$5.75$1.7829
$290.00Sep 18$0.00$9.30$4.65$6.20 07/20$2.40–$9.35$4.65--
$290.00Dec 18$4.00$10.00$7.00$15.10 07/14$6.48–$18.95$7.00--
$280.00Aug 21$0.00$8.10$4.05$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.05$1.40$0.73$4.38 07/24$0.73–$6.90$0.73--
$280.00Dec 18$2.65$10.00$6.33$7.00 07/30$5.75–$15.00$6.33--
$270.00Aug 21$0.00$8.60$4.30$1.75 07/22$1.45–$4.35$1.75--
$270.00Sep 18$0.00$8.80$4.40$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$3.10$8.10$5.60$5.60 07/30$5.60–$12.45$5.60--
$260.00Sep 18$0.00$8.70$4.35$2.20 07/24$2.00–$4.40$2.20--
$260.00Dec 18$2.50$10.00$6.25$9.00 07/29$4.35–$9.70$6.25--
$230.00Dec 18$0.00$9.80$4.90$1.80 07/30$2.40–$4.90$1.80--
$230.00Mar 19$2.30$7.40$4.85$3.80 07/30$4.45–$7.35$3.80--
$220.00Dec 18$0.00$9.40$4.70$2.40 07/29$2.07–$4.70$2.40--
$220.00Mar 19$0.30$6.80$3.55$5.40 07/20$3.45–$5.60$3.55--
$200.00Mar 19$0.00$5.30$2.65$3.50 07/21$2.25–$3.93$2.65--

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 3
Total Puts 4
Put/Call Ratio 1.33
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 6
Put/Call Ratio 2.00
Net Difference -3

Prior 7-Day Put/Call Summary

Total Calls 93
Total Puts 177
Average Put/Call Ratio 1.77
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