Tour v487
CSL
CARLISLE COS INC
$371.86 +3.32%
(7/31 18:24) ◀
|
Monday, August 3, 2026 (6:21pm)
January 2026
|
▶ (8/4 18:34)
◀ 8/3 18:21 ▶

Option Volume

Detail
ℹ
Current (08/03) 10
Calls: 5 (50%)
Puts: 5 (50%)
Prior (07/31) 17
Calls: 10 (59%)
Puts: 7 (41%)
Current vs Prior -41.18%
Calls: -50.00% (Calls)
Puts: -28.57% (Puts)
Prior 7-Day Total 275
Calls: 143 (52%)
Puts: 132 (48%)
Prior 7-Day Average 39
Calls: 20 (52%)
Puts: 18 (48%)
Current vs Prior 7-Day Avg -74.55%
Calls: -75.52%
Puts: -73.48%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (08/03) $55.9K
Calls: $42.9K (77%)
Puts: $13.1K (23%)
Prior (07/31) $15.2K
Calls: $9.5K (63%)
Puts: $5.7K (37%)
Current vs Prior +268.15%
Calls: +349.82%
Puts: +130.57%
Prior 7-Day Total $544.8K
Calls: $310.0K (57%)
Puts: $234.9K (43%)
Prior 7-Day Average $77.8K
Calls: $44.3K (57%)
Puts: $33.6K (43%)
Current vs Prior 7-Day Avg -28.13%
Calls: -3.14%
Puts: -61.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.00
Prior (07/31) 0.70
Current vs Prior +42.86%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -0.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 23
Calls: -- (0%)
Puts: 23 (100%)
Prior (07/31) 7
Calls: -- (0%)
Puts: 7 (100%)
Current vs Prior +228.57%
Prior 7-Day Total 3,704
Calls: 1,881 (51%)
Puts: 1,823 (49%)
Prior 7-Day Average 529
Calls: 313 (51%)
Puts: 303 (49%)
Current vs Prior 7-Day Avg -95.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 13.35%
Prior 9.70% | 13.49%
Current vs Prior -5.71% | -1.02%
Prior 7-Day Avg 11.62% | 15.03%
Current vs 7-Day Avg -21.29% | -11.15%
Prior 7-Day Eod 9.70% | 13.49%
Current vs 7-Day Eod -5.71% | -1.02%
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 18.21% | 15.68%
Calls: 18.36% | 15.60%
Puts: 18.08% | 15.75%
Current vs 7-Day Avg +8.44% | +9.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($42.9K) vs puts ($13.1K). Massive premium surge with dollar volume up 268% vs prior. Below-average activity with volume down 41% vs prior. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.0016.60$13.8040.6%10.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 3, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.0016.60$13.8040.6%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.103.00$1.55187.1%20.0823

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. -- 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 $320.00 08-21 put last traded $2.10 on 07/30 (now $0.10/$3.00) — try a limit near $1.55.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$11.00$16.60$13.80$12.01 07/30$3.55–$15.40$12.01--
$370.00Sep 18$19.80$25.20$22.50$19.00 07/30$7.20–$22.50$19.80--
$370.00Dec 18$35.70$43.20$39.45$57.60 06/25$18.30–$39.45$39.45--
$380.00Aug 21$7.00$12.10$9.55$5.70 07/31$2.53–$11.75$7.00--
$380.00Sep 18$13.70$20.40$17.05$24.60 06/24$5.50–$17.40$17.05--
$360.00Aug 21$18.20$22.10$20.15$12.24 07/31$5.65–$20.15$18.20--
$360.00Sep 18$25.50$29.80$27.65$23.95 07/30$9.65–$28.35$25.50--
$360.00Dec 18$40.80$48.50$44.65$38.40 06/23$21.40–$44.65$40.80--
$390.00Aug 21$2.00$9.40$5.70$6.70 07/30$1.80–$8.85$5.70--
$390.00Sep 18$10.20$15.70$12.95$5.44 07/20$4.03–$13.60$10.20--
$390.00Dec 18$26.70$33.70$30.20$27.90 06/22$13.05–$30.50$27.90--
$350.00Aug 21$25.00$29.30$27.15$9.00 07/29$8.20–$27.15$25.00--
$350.00Sep 18$31.00$36.60$33.80$13.50 07/21$12.55–$34.05$31.00--
$350.00Dec 18$46.30$54.10$50.20$28.70 07/10$24.85–$50.20$46.30--
$400.00Aug 21$0.30$8.10$4.20$4.00 07/30$1.90–$6.20$4.00--
$400.00Sep 18$7.40$12.20$9.80$4.00 07/24$2.90–$10.30$7.40--
$400.00Dec 18$22.80$30.80$26.80$20.25 06/03$11.25–$26.80$22.80--
$340.00Sep 18$37.10$43.70$40.40$28.90 07/28$16.15–$40.40$37.10--
$340.00Mar 19$62.10$70.60$66.35$43.70 07/20$37.70–$66.35$62.10--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$1.95–$4.68$2.40--
$410.00Sep 18$3.70$10.20$6.95$2.80 07/29$2.23–$7.70$3.70--
$410.00Dec 18$19.30$26.00$22.65$16.95 06/10$9.60–$23.40$19.30--
$330.00Aug 21$40.00$46.10$43.05$25.00 07/27$15.30–$43.05$40.00--
$330.00Sep 18$44.10$51.20$47.65$28.36 07/24$20.60–$47.65$44.10--
$330.00Dec 18$59.20$64.40$61.80$35.75 07/23$32.95–$61.95$59.20--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$3.25$2.40--
$420.00Sep 18$1.70$8.00$4.85$3.71 07/31$2.08–$6.25$3.71--
$420.00Dec 18$16.20$22.00$19.10$15.15 07/31$7.75–$19.35$16.20--
$320.00Dec 18$65.80$70.70$68.25$57.17 07/07$38.00–$68.65$65.80--
$430.00Dec 18$13.30$20.40$16.85$16.00 07/30$6.60–$16.85$16.00--
$440.00Aug 21$0.00$4.50$2.25$4.70 06/29$1.75–$2.40$2.25--
$440.00Dec 18$11.00$17.60$14.30$31.00 06/25$5.25–$14.30$14.30--
$300.00Aug 21$68.50$74.70$71.60$48.50 07/15$31.95–$71.60$68.50--
$300.00Sep 18$69.50$76.80$73.15$64.20 06/16$36.20–$73.15$69.50--
$450.00Aug 21$0.00$4.40$2.20$0.20 07/27$1.18–$2.40$0.20--
$450.00Dec 18$8.40$14.80$11.60$10.90 07/30$4.20–$11.60$10.90--
$460.00Aug 21$0.00$4.30$2.15$0.25 07/30$1.75–$2.40$0.25--
$270.00Dec 18$104.20$111.70$107.95$109.30 06/29$67.95–$107.95$107.95--
$480.00Dec 18$3.00$10.30$6.65$9.59 06/30$2.35–$7.00$6.65--
$260.00Aug 21$107.70$116.00$111.85$85.00 07/28$64.35–$111.85$107.70--
$490.00Dec 18$2.00$9.60$5.80$3.60 07/29$2.30–$5.80$3.60--
$250.00Aug 21$117.60$126.20$121.90$95.00 07/28$73.90–$121.90$117.60--
$240.00Aug 21$127.60$136.10$131.85$105.00 07/28$83.70–$131.85$127.60--
$230.00Dec 18$140.30$147.30$143.80$140.50 06/29$99.20–$143.80$140.50--
$520.00Dec 18$0.05$7.00$3.53$9.90 06/25$1.75–$3.53$3.53--
$220.00Aug 21$147.60$155.80$151.70$147.00 07/30$103.55–$151.70$147.60--
$220.00Dec 18$149.40$157.30$153.35$149.60 06/29$107.85–$153.35$149.60--
$180.00Dec 18$188.30$197.00$192.65$187.60 06/29$144.85–$192.65$188.30--
$150.00Dec 18$218.00$226.50$222.25$238.00 06/25$173.70–$222.25$222.25--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$12.10$18.00$15.05$44.35 07/20$15.05–$50.80$15.05--
$370.00Sep 18$18.80$25.00$21.90$37.00 07/28$21.90–$53.65$21.90--
$380.00Aug 21$17.20$23.20$20.20$32.97 06/29$20.20–$59.50$20.20--
$380.00Sep 18$23.90$30.40$27.15$32.80 07/31$27.15–$61.70$27.15--
$360.00Aug 21$8.30$13.10$10.70$36.65 07/20$10.70–$42.70$10.70--
$360.00Sep 18$14.70$19.40$17.05$30.70 07/28$17.05–$46.00$17.05--
$360.00Dec 18$26.50$35.00$30.75$38.10 07/01$30.75–$55.05$30.75--
$390.00Sep 18$30.10$35.20$32.65$37.00 06/24$32.65–$70.55$32.65--
$350.00Aug 21$4.60$11.00$7.80$10.50 07/30$7.80–$35.00$7.80--
$350.00Sep 18$10.10$15.40$12.75$16.50 07/30$12.75–$38.90$12.75--
$340.00Aug 21$3.20$8.40$5.80$6.80 07/31$5.80–$28.10$5.80--
$340.00Sep 18$6.50$12.10$9.30$10.80 07/30$9.30–$32.35$9.30--
$340.00Dec 18$20.00$25.10$22.55$26.70 06/30$22.55–$42.55$22.55--
$330.00Aug 21$0.95$3.60$2.28$13.00 07/20$2.28–$21.90$2.28--
$330.00Sep 18$4.40$10.20$7.30$23.40 07/29$7.30–$26.65$7.30--
$330.00Dec 18$16.00$20.70$18.35$22.50 06/24$18.35–$37.05$18.35--
$320.00Aug 21$0.10$3.00$1.55$2.10 07/30$1.55–$16.65$1.5523
$320.00Sep 18$0.95$9.00$4.97$6.02 07/30$4.97–$21.05$4.97--
$320.00Dec 18$12.80$19.00$15.90$18.80 07/30$15.90–$31.95$15.90--
$320.00Mar 19$19.90$26.80$23.35$37.50 07/21$23.20–$38.10$23.35--
$310.00Aug 21$0.00$4.80$2.40$4.80 07/31$1.08–$12.00$2.40--
$310.00Sep 18$0.25$8.30$4.28$8.10 06/16$4.15–$16.70$4.28--
$310.00Dec 18$9.10$16.90$13.00$21.48 07/20$13.00–$26.70$13.00--
$300.00Aug 21$0.00$4.80$2.40$2.40 07/30$1.35–$8.80$2.40--
$300.00Sep 18$0.05$7.90$3.98$2.75 07/30$3.28–$12.20$2.75--
$300.00Dec 18$7.30$13.70$10.50$17.20 06/12$10.50–$22.95$10.50--
$300.00Mar 19$13.40$19.90$16.65$22.25 07/27$16.65–$28.25$16.65--
$450.00Sep 18$78.40$84.70$81.55$70.60 06/25$81.55–$127.75$78.40--
$290.00Aug 21$0.10$1.50$0.80$2.20 07/27$0.75–$5.75$0.80--
$290.00Sep 18$0.05$7.40$3.73$6.20 07/20$2.40–$9.35$3.73--
$290.00Dec 18$4.90$11.50$8.20$15.10 07/14$8.20–$18.95$8.20--
$280.00Aug 21$0.00$4.80$2.40$1.70 07/27$1.83–$3.83$1.70--
$280.00Sep 18$0.30$2.10$1.20$4.38 07/24$1.20–$6.90$1.20--
$280.00Dec 18$3.10$9.50$6.30$7.00 07/30$6.30–$15.00$6.30--
$470.00Dec 18$101.10$107.00$104.05$95.40 06/25$104.05–$148.05$101.10--
$270.00Aug 21$0.00$4.80$2.40$1.75 07/22$1.45–$2.72$1.75--
$270.00Sep 18$0.00$4.80$2.40$3.20 07/24$2.18–$4.63$2.40--
$270.00Dec 18$3.10$8.70$5.90$5.60 07/30$5.70–$12.45$5.60--
$260.00Sep 18$0.00$4.80$2.40$2.20 07/24$2.00–$3.00$2.20--
$260.00Dec 18$2.50$8.60$5.55$9.00 07/29$4.90–$9.70$5.55--
$230.00Dec 18$0.05$7.40$3.73$1.80 07/30$2.40–$4.25$1.80--
$230.00Mar 19$0.85$8.90$4.88$3.80 07/30$4.45–$7.35$3.80--
$220.00Dec 18$0.00$4.80$2.40$2.40 07/29$2.07–$3.25$2.40--
$220.00Mar 19$0.40$8.40$4.40$5.40 07/20$3.45–$5.60$4.40--
$200.00Mar 19$0.05$7.80$3.93$3.50 07/21$2.25–$3.93$3.50--

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 5
Total Puts 5
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 10
Total Puts 7
Put/Call Ratio 0.70
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 143
Total Puts 132
Average Put/Call Ratio 1.01
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