Tour v492
CSL
CARLISLE COS INC
$385.32 -0.29%
$377.88 (-1.93%)🌙
as of 08/05 06:37 PM
(8/4 18:34) ◀
|
Wednesday, August 5, 2026 (6:37pm)
January 2026
|
▶ (8/6 18:31)
◀ 8/5 18:37 ▶

Option Volume

Detail
ℹ
Current (08/05) 9
Calls: 3 (33%)
Puts: 6 (67%)
Prior (08/04) 103
Calls: 20 (19%)
Puts: 83 (81%)
Current vs Prior -91.26%
Calls: -85.00% (Calls)
Puts: -92.77% (Puts)
Prior 7-Day Total 368
Calls: 156 (42%)
Puts: 212 (58%)
Prior 7-Day Average 52
Calls: 22 (42%)
Puts: 30 (58%)
Current vs Prior 7-Day Avg -82.88%
Calls: -86.54%
Puts: -80.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $16.0K
Calls: $4.0K (25%)
Puts: $12.0K (75%)
Prior (08/04) $60.1K
Calls: $37.8K (63%)
Puts: $22.3K (37%)
Current vs Prior -73.35%
Calls: -89.48%
Puts: -46.01%
Prior 7-Day Total $643.9K
Calls: $377.5K (59%)
Puts: $266.4K (41%)
Prior 7-Day Average $92.0K
Calls: $53.9K (59%)
Puts: $38.1K (41%)
Current vs Prior 7-Day Avg -82.58%
Calls: -92.63%
Puts: -68.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 2.00
Prior (08/04) 4.15
Current vs Prior -51.81%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +27.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) --
Calls: -- (--)
Puts: -- (--)
Prior (08/04) 161
Calls: 42 (26%)
Puts: 119 (74%)
Current vs Prior -100.00%
Prior 7-Day Total 3,805
Calls: 1,904 (50%)
Puts: 1,901 (50%)
Prior 7-Day Average 543
Calls: 380 (58%)
Puts: 271 (42%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.73% | 12.35%
Prior 8.57% | 12.67%
Current vs Prior +1.95% | -2.48%
Prior 7-Day Avg 10.51% | 14.29%
Current vs 7-Day Avg -16.95% | -13.57%
Prior 7-Day Eod 8.57% | 12.67%
Current vs 7-Day Eod +1.95% | -2.48%
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 18.81% | 16.04%
Calls: 17.86% | 15.27%
Puts: 19.76% | 16.81%
Current vs 7-Day Avg +5.01% | +7.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($12.0K) vs calls ($4.0K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 91% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying.

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

No options available for this category

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 1810.5016.00$13.2541.5%30.36--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 183.709.30$6.5086.2%20.21--
$360.00Aug 211.758.90$5.33134.1%10.23--

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. 1 found (cheapest 5.13% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$350.00Sep 18$13.25$6.50$19.75$330.25$429.75

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 2.73%, avg 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$10.500.366.4%2.73%9.13%3--

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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$8.90$14.10$11.50$6.70 07/30$1.80–$11.50$8.90--
$390.00Sep 18$15.80$22.90$19.35$5.44 07/20$4.03–$19.65$15.80--
$390.00Dec 18$34.00$42.60$38.30$27.90 06/22$13.05–$38.70$34.00--
$380.00Aug 21$14.80$19.80$17.30$5.70 07/31$2.53–$17.30$14.80--
$380.00Sep 18$21.00$27.80$24.40$24.60 06/24$5.50–$24.85$24.40--
$400.00Aug 21$3.00$11.20$7.10$4.00 07/30$1.90–$7.50$4.00--
$400.00Sep 18$14.30$20.20$17.25$4.00 07/24$2.90–$17.25$14.30--
$400.00Dec 18$30.00$38.00$34.00$20.25 06/03$11.25–$34.00$30.00--
$370.00Aug 21$21.60$25.80$23.70$12.01 07/30$3.55–$23.70$21.60--
$370.00Sep 18$26.50$33.20$29.85$19.00 07/30$7.20–$31.85$26.50--
$370.00Dec 18$44.10$52.90$48.50$57.60 06/25$18.30–$48.85$48.50--
$410.00Aug 21$0.95$8.70$4.82$16.60 06/26$1.95–$4.95$4.82--
$410.00Sep 18$10.50$16.00$13.25$2.80 07/29$2.23–$13.25$10.50--
$410.00Dec 18$25.00$33.70$29.35$16.95 06/10$9.60–$30.10$25.00--
$360.00Aug 21$28.10$33.00$30.55$12.24 07/31$5.65–$30.55$28.10--
$360.00Sep 18$35.60$40.40$38.00$23.95 07/30$9.65–$38.00$35.60--
$360.00Dec 18$49.80$58.60$54.20$38.40 06/23$21.40–$54.70$49.80--
$420.00Aug 21$0.00$10.00$5.00$14.10 06/25$2.03–$5.00$5.00--
$420.00Sep 18$7.00$12.20$9.60$3.71 07/31$2.08–$9.60$7.00--
$420.00Dec 18$22.00$29.80$25.90$15.15 07/31$7.75–$26.20$22.00--
$350.00Aug 21$36.30$42.30$39.30$9.00 07/29$8.20–$39.30$36.30--
$350.00Sep 18$42.80$47.80$45.30$13.50 07/21$12.55–$45.30$42.80--
$350.00Dec 18$55.80$64.70$60.25$28.70 07/10$24.85–$60.75$55.80--
$430.00Dec 18$18.00$25.20$21.60$16.00 07/30$6.60–$23.25$18.00--
$340.00Sep 18$50.30$55.60$52.95$28.90 07/28$16.15–$52.95$50.30--
$340.00Mar 19$73.40$80.20$76.80$43.70 07/20$37.70–$76.80$73.40--
$440.00Aug 21$0.00$9.10$4.55$4.70 06/29$1.75–$4.55$4.55--
$440.00Dec 18$15.00$22.00$18.50$31.00 06/25$5.25–$20.15$18.50--
$330.00Aug 21$52.90$60.40$56.65$25.00 07/27$15.30–$56.65$52.90--
$330.00Sep 18$56.60$63.20$59.90$28.36 07/24$20.60–$59.95$56.60--
$330.00Dec 18$69.20$78.00$73.60$35.75 07/23$32.95–$73.95$69.20--
$450.00Aug 21$0.00$4.40$2.20$0.20 07/27$1.25–$4.33$0.20--
$450.00Dec 18$13.00$20.50$16.75$10.90 07/30$4.20–$17.25$13.00--
$320.00Dec 18$76.40$85.00$80.70$57.17 07/07$38.00–$81.60$76.40--
$460.00Aug 21$0.00$8.70$4.35$0.25 07/30$1.75–$4.35$0.25--
$300.00Aug 21$82.20$89.90$86.05$48.50 07/15$31.95–$86.05$82.20--
$300.00Sep 18$83.60$90.90$87.25$64.20 06/16$36.20–$87.25$83.60--
$480.00Dec 18$6.00$14.00$10.00$9.59 06/30$2.35–$11.05$9.59--
$490.00Dec 18$5.00$12.40$8.70$3.60 07/29$2.30–$9.15$5.00--
$270.00Dec 18$117.80$125.70$121.75$109.30 06/29$67.95–$122.15$117.80--
$260.00Aug 21$121.90$129.70$125.80$85.00 07/28$64.35–$125.80$121.90--
$520.00Dec 18$1.00$8.90$4.95$9.90 06/25$1.75–$4.95$4.95--
$250.00Aug 21$132.40$139.60$136.00$95.00 07/28$73.90–$136.00$132.40--
$240.00Aug 21$142.40$149.70$146.05$105.00 07/28$83.70–$146.05$142.40--
$230.00Dec 18$154.80$162.00$158.40$140.50 06/29$99.20–$158.40$154.80--
$220.00Aug 21$162.40$169.70$166.05$147.00 07/30$103.55–$166.05$162.40--
$220.00Dec 18$163.50$171.70$167.60$149.60 06/29$107.85–$167.80$163.50--
$180.00Dec 18$202.30$210.40$206.35$187.60 06/29$144.85–$206.70$202.30--
$150.00Dec 18$232.00$239.90$235.95$238.00 06/25$173.70–$236.30$235.95--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Sep 18$19.00$27.40$23.20$37.00 06/24$23.20–$70.55$23.20--
$380.00Aug 21$6.60$14.90$10.75$32.97 06/29$10.75–$59.50$10.75--
$380.00Sep 18$14.00$22.40$18.20$32.80 07/31$18.20–$61.70$18.20--
$370.00Aug 21$4.70$10.00$7.35$44.35 07/20$7.35–$50.80$7.35--
$370.00Sep 18$9.70$18.30$14.00$37.00 07/28$14.00–$53.65$14.00--
$360.00Aug 21$1.75$8.90$5.33$36.65 07/20$5.33–$42.70$5.33--
$360.00Sep 18$9.30$11.70$10.50$30.70 07/28$10.50–$46.00$10.50--
$360.00Dec 18$21.10$29.60$25.35$38.10 07/01$25.35–$55.05$25.35--
$350.00Aug 21$0.05$8.00$4.03$10.50 07/30$4.03–$35.00$4.03--
$350.00Sep 18$3.70$9.30$6.50$16.50 07/30$6.50–$38.90$6.50--
$340.00Aug 21$0.00$9.90$4.95$6.80 07/31$3.78–$28.10$4.95--
$340.00Sep 18$2.05$8.50$5.28$10.80 07/30$5.28–$32.35$5.28--
$340.00Dec 18$14.40$22.00$18.20$26.70 06/30$18.20–$42.55$18.20--
$330.00Aug 21$0.00$7.40$3.70$13.00 07/20$1.25–$21.90$3.70--
$330.00Sep 18$0.95$7.40$4.18$23.40 07/29$3.98–$26.65$4.18--
$330.00Dec 18$11.50$16.50$14.00$22.50 06/24$14.00–$37.05$14.00--
$450.00Sep 18$64.00$70.70$67.35$70.60 06/25$67.35–$127.75$67.35--
$320.00Aug 21$0.00$7.20$3.60$2.10 07/30$0.88–$16.65$2.10--
$320.00Sep 18$0.05$7.20$3.63$6.02 07/30$3.63–$21.05$3.63--
$320.00Dec 18$8.90$16.00$12.45$18.80 07/30$12.45–$31.95$12.45--
$320.00Mar 19$15.80$22.00$18.90$37.50 07/21$18.90–$38.10$18.90--
$310.00Aug 21$0.00$5.30$2.65$4.80 07/31$0.95–$12.00$2.65--
$310.00Sep 18$0.00$6.30$3.15$8.10 06/16$3.15–$16.70$3.15--
$310.00Dec 18$6.60$14.20$10.40$21.48 07/20$10.40–$26.70$10.40--
$470.00Dec 18$89.00$96.80$92.90$95.40 06/25$92.90–$148.05$92.90--
$300.00Aug 21$0.00$7.10$3.55$2.40 07/30$0.73–$8.80$2.40--
$300.00Sep 18$0.00$9.90$4.95$2.75 07/30$2.85–$12.20$2.75--
$300.00Dec 18$4.30$12.20$8.25$17.20 06/12$8.25–$22.95$8.25--
$300.00Mar 19$10.40$17.00$13.70$22.25 07/27$13.70–$28.25$13.70--
$290.00Aug 21$0.10$8.60$4.35$2.20 07/27$0.58–$5.75$2.20--
$290.00Sep 18$0.00$9.50$4.75$6.20 07/20$2.40–$9.35$4.75--
$290.00Dec 18$2.95$10.00$6.48$15.10 07/14$6.48–$18.95$6.48--
$280.00Aug 21$0.00$8.70$4.35$1.70 07/27$1.83–$4.35$1.70--
$280.00Sep 18$0.40$1.40$0.90$4.38 07/24$0.83–$6.90$0.90--
$280.00Dec 18$1.50$10.00$5.75$7.00 07/30$5.75–$15.00$5.75--
$270.00Aug 21$0.00$8.60$4.30$1.75 07/22$1.45–$4.35$1.75--
$270.00Sep 18$0.00$8.90$4.45$3.20 07/24$2.18–$4.63$3.20--
$270.00Dec 18$3.10$10.00$6.55$5.60 07/30$5.70–$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$0.90$8.80$4.85$3.80 07/30$4.45–$7.35$3.80--
$220.00Dec 18$0.00$9.30$4.65$2.40 07/29$2.07–$4.65$2.40--
$220.00Mar 19$0.20$8.50$4.35$5.40 07/20$3.45–$5.60$4.35--
$200.00Mar 19$0.00$7.80$3.90$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 3
Total Puts 6
Put/Call Ratio 2.00
Net Difference -3

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 83
Put/Call Ratio 4.15
Net Difference -63

Prior 7-Day Put/Call Summary

Total Calls 156
Total Puts 212
Average Put/Call Ratio 1.57
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