NEW Tour v246
CSL
CARLISLE COS INC
$362.75 -4.15%
(6/29 18:20) ◀
|
Tuesday, June 30, 2026 (6:19pm)
January 2026
|
▶ (7/1 18:19)
◀ 6/30 18:19 ▶

Option Volume

Detail
ℹ
Current (06/30) 74
Calls: 38 (51%)
Puts: 36 (49%)
Prior (06/29) 106
Calls: 76 (72%)
Puts: 30 (28%)
Current vs Prior -30.19%
Calls: -50.00% (Calls)
Puts: +20.00% (Puts)
Prior 7-Day Total 814
Calls: 636 (78%)
Puts: 178 (22%)
Prior 7-Day Average 116
Calls: 90 (78%)
Puts: 25 (22%)
Current vs Prior 7-Day Avg -36.36%
Calls: -58.18%
Puts: +41.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $193.9K
Calls: $146.0K (75%)
Puts: $47.8K (25%)
Prior (06/29) $181.8K
Calls: $153.6K (85%)
Puts: $28.1K (15%)
Current vs Prior +6.67%
Calls: -4.94%
Puts: +70.08%
Prior 7-Day Total $1.64M
Calls: $1.27M (77%)
Puts: $370.1K (23%)
Prior 7-Day Average $234.9K
Calls: $182.0K (77%)
Puts: $52.9K (23%)
Current vs Prior 7-Day Avg -17.46%
Calls: -19.78%
Puts: -9.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.95
Prior (06/29) 0.39
Current vs Prior +140.00%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +152.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 90
Calls: 34 (38%)
Puts: 56 (62%)
Prior (06/29) 152
Calls: 117 (77%)
Puts: 35 (23%)
Current vs Prior -40.79%
Prior 7-Day Total 819
Calls: 738 (90%)
Puts: 81 (10%)
Prior 7-Day Average 117
Calls: 105 (87%)
Puts: 16 (13%)
Current vs Prior 7-Day Avg -23.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.53% | 14.76%
Prior 8.96% | 15.03%
Current vs Prior -4.75% | -1.81%
Prior 7-Day Avg 9.31% | 14.74%
Current vs 7-Day Avg -8.39% | +0.15%
Prior 7-Day Eod 8.96% | 15.03%
Current vs 7-Day Eod -4.75% | -1.81%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.67% | 15.93%
Calls: 19.90% | 17.00%
Puts: 15.45% | 14.85%
Prior 17.67% | 15.93%
Calls: 19.90% | 17.00%
Puts: 15.45% | 14.85%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.72% | 12.40%
Calls: 16.19% | 12.35%
Puts: 17.26% | 12.46%
Current vs 7-Day Avg +5.65% | +28.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($146.0K) vs puts ($47.8K). P/C ratio rising 140% - increased hedging/bearish positioning. Put-heavy open interest (56 puts vs 34 calls) suggests hedging or bearish positioning. Declining open interest (down 41%) indicates positions being closed.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.57, highest 0.57)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 1714.9018.50$16.7021.6%60.5741

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 32, top 17)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 173.004.70$3.8544.2%60.2226
$380.00Jul 175.308.00$6.6540.6%10.32--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 179.6013.30$11.4532.3%170.4515
$370.00Jul 1714.9018.50$16.7021.6%60.5741
$350.00Jul 176.009.00$7.5040.0%20.33--

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. 3 found (best R:R 2.57, avg 1.67)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Jul 17$2.80$7.20$2.802.57$382.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Jul 17$3.95$6.05$3.951.53$356.05
$370.00$360.00Jul 17$5.25$4.75$5.250.90$364.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.11, avg 0.72)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$390.00Jul 17$2.80$2.80$7.200.39$382.80
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Jul 17$5.25$5.25$4.751.11$364.75
$360.00$350.00Jul 17$3.95$3.95$6.050.65$356.05

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 3.13% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$350.00Jul 17$3.85$7.50$11.35$338.65$401.35
$380.00$350.00Jul 17$6.65$7.50$14.15$335.85$394.15
$390.00$360.00Jul 17$3.85$11.45$15.30$344.70$405.30
$380.00$360.00Jul 17$6.65$11.45$18.10$341.90$398.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 4.13, avg credit $7.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Jul 17$8.05$1.954.13$361.95$388.05
350/360380/390Jul 17$6.75$3.252.08$353.25$386.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 6.69, cheapest $1.30)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Jul 17$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.05, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Jul 17-$1.05$8.95
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Jul 17-$3.55$6.45
$370.00$360.001:2Jul 17-$6.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.46%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Jul 17$5.300.324.8%1.46%6.22%1--
$390.00Jul 17$3.000.227.5%0.83%8.34%626

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 42 vol/day, 76 traded recently)

CSL averages only 42 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 08-21 call last traded $28.40 on 06/25 (now $12.60/$15.30) — try a limit near $13.95. Also watch the $380.00 08-21 call last traded $33.60 on 06/25 (now $15.30/$19.00) — try a limit near $17.15; the $390.00 07-17 call last traded $7.25 on 06/24 (now $3.00/$4.70) — try a limit near $3.85. Most tradeable put: the $370.00 07-17 put last traded $13.40 on 06/24 (now $14.90/$18.50) — try a limit near $14.90.
CALLS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$12.50$16.00$14.25$25.00 06/24$5.50–$33.95$14.25--
$360.00Aug 21$23.80$28.30$26.05$22.80 06/23$20.35–$43.75$23.80--
$360.00Sep 18$28.60$33.20$30.90$25.71 06/16$15.05–$48.00$28.60--
$360.00Dec 18$42.20$46.90$44.55$38.40 06/23$26.00–$61.75$42.20--
$370.00Jul 17$8.10$11.50$9.80$20.20 06/24$3.68–$27.10$9.80--
$370.00Sep 18$23.90$28.50$26.20$14.14 05/20$11.40–$42.40$23.90--
$370.00Dec 18$37.50$42.30$39.90$57.60 06/25$22.85–$56.25$39.90--
$350.00Jul 17$18.50$22.00$20.25$45.20 06/25$8.00–$42.10$20.25--
$350.00Sep 18$34.70$38.50$36.60$53.00 06/26$18.40–$54.30$36.60--
$380.00Jul 17$5.30$8.00$6.65$15.80 06/26$2.75–$20.40$6.65--
$380.00Aug 21$15.30$19.00$17.15$33.60 06/25$12.80–$31.90$17.153
$380.00Sep 18$19.70$24.00$21.85$24.60 06/24$8.80–$36.80$21.85--
$340.00Jul 17$26.10$29.50$27.80$39.10 06/24$11.35–$50.65$27.80--
$340.00Sep 18$39.50$43.20$41.35$62.80 06/25$22.45–$61.35$41.35--
$390.00Jul 17$3.00$4.70$3.85$7.25 06/24$1.15–$15.15$3.8526
$390.00Aug 21$12.60$15.30$13.95$28.40 06/25$9.95–$26.80$13.954
$390.00Sep 18$15.90$20.50$18.20$22.10 06/24$6.85–$31.80$18.20--
$390.00Dec 18$29.40$34.00$31.70$27.90 06/22$16.90–$46.45$29.40--
$400.00Jul 17$1.15$4.30$2.72$9.31 06/26$1.70–$10.50$2.72--
$400.00Aug 21$9.60$12.30$10.95$20.26 06/26$7.95–$22.35$10.95--
$400.00Sep 18$12.60$17.00$14.80$14.07 04/29$5.30–$27.25$14.07--
$400.00Dec 18$25.80$30.40$28.10$20.25 06/03$14.70–$42.05$25.80--
$410.00Jul 17$0.00$4.50$2.25$5.91 06/26$0.75–$7.20$2.25--
$410.00Aug 21$6.10$10.20$8.15$16.60 06/26$5.75–$18.05$8.15--
$410.00Sep 18$9.80$14.50$12.15$11.67 04/29$3.85–$23.15$11.67--
$410.00Dec 18$22.90$26.70$24.80$16.95 06/10$12.50–$37.70$22.90--
$420.00Jul 17$0.00$4.80$2.40$5.10 06/25$0.78–$4.80$2.40--
$420.00Aug 21$3.80$8.40$6.10$14.10 06/25$4.15–$14.75$6.10--
$420.00Sep 18$7.40$11.90$9.65$7.00 06/17$2.93–$19.55$7.40--
$420.00Dec 18$19.40$23.50$21.45$12.70 06/10$10.70–$33.75$19.40--
$300.00Sep 18$68.00$72.10$70.05$64.20 06/16$43.55–$93.55$68.00--
$440.00Jul 17$0.00$4.00$2.00$1.56 06/25$0.75–$2.00$1.56--
$440.00Aug 21$2.70$5.50$4.10$11.50 06/25$2.53–$9.10$4.10--
$440.00Dec 18$14.10$18.70$16.40$31.00 06/25$7.75–$26.65$16.40--
$450.00Aug 21$1.55$4.40$2.98$7.10 06/25$1.80–$7.25$2.98--
$450.00Dec 18$13.30$16.30$14.80$15.00 06/24$6.40–$23.65$14.80--
$470.00Sep 18$0.15$5.00$2.58$2.15 05/20$1.55–$6.85$2.15--
$480.00Dec 18$8.20$10.80$9.50--$9.50–$9.50—$8.201
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.10–$3.00$1.06--
$520.00Dec 18$2.55$6.70$4.63$9.90 06/25$2.13–$9.95$4.63--
$150.00Dec 18$211.70$215.90$213.80$238.00 06/25$179.95–$239.45$213.80--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$20.10$24.50$22.30$16.95 06/24$14.35–$25.85$20.10--
$360.00Sep 18$24.10$28.90$26.50$24.00 06/22$17.55–$43.25$24.10--
$360.00Jul 17$9.60$13.30$11.45--$11.45–$11.45—$9.6015
$370.00Jul 17$14.90$18.50$16.70$13.40 06/24$7.30–$43.40$14.9041
$370.00Aug 21$25.80$29.20$27.50$21.35 06/24$17.95–$31.95$25.80--
$350.00Jul 17$6.00$9.00$7.50$7.69 06/22$2.80–$27.40$7.50--
$350.00Aug 21$16.30$18.70$17.50$11.24 06/26$11.25–$20.50$16.30--
$380.00Jul 17$21.70$24.90$23.30$10.60 06/26$10.70–$52.25$21.70--
$380.00Aug 21$31.70$34.80$33.25$22.04 06/26$22.15–$37.80$31.70--
$340.00Jul 17$3.80$6.20$5.00$1.40 06/25$1.68–$21.05$3.80--
$340.00Dec 18$26.00$29.50$27.75$29.00 05/08$20.85–$40.15$27.75--
$390.00Jul 17$29.40$32.50$30.95$15.20 06/26$15.30–$61.65$29.40--
$390.00Sep 18$41.20$46.00$43.60$37.00 06/24$31.10–$65.85$41.20--
$330.00Jul 17$1.10$4.80$2.95$0.90 06/26$1.23–$15.05$1.10--
$330.00Sep 18$12.10$14.80$13.45$11.30 06/17$8.45–$25.20$12.10--
$330.00Dec 18$22.00$26.30$24.15$22.50 06/24$17.70–$34.70$22.50--
$320.00Jul 17$0.00$4.80$2.40$2.90 06/15$1.40–$10.40$2.40--
$320.00Dec 18$18.00$22.80$20.40$13.10 06/25$14.85–$29.85$18.00--
$310.00Jul 17$0.00$4.80$2.40$2.20 06/17$1.23–$6.85$2.20--
$310.00Sep 18$6.00$10.40$8.20$8.10 06/16$4.50–$16.15$8.10--
$310.00Dec 18$14.60$19.40$17.00$22.65 04/29$12.35–$25.25$17.00--
$300.00Jul 17$0.00$4.80$2.40$3.90 06/11$0.95–$3.85$2.40--
$300.00Aug 21$2.50$4.00$3.25$2.75 06/23$2.35–$4.20$2.75--
$300.00Sep 18$4.10$7.90$6.00$16.00 05/19$3.55–$12.60$6.00--
$300.00Dec 18$12.00$16.70$14.35$17.20 06/12$10.00–$21.25$14.35--
$290.00Sep 18$2.50$6.70$4.60$12.20 05/19$2.75–$9.45$4.60--
$280.00Dec 18$7.60$11.30$9.45$11.00 06/04$6.50–$14.50$9.45--
$450.00Sep 18$88.20$92.40$90.30$70.60 06/25$69.55–$121.90$88.20--
$270.00Sep 18$1.40$2.35$1.88$1.70 06/22$1.88–$5.10$1.70--
$260.00Jul 17$0.00$4.80$2.40$1.04 05/20$0.75–$2.40$1.04--
$260.00Dec 18$3.70$8.50$6.10$6.65 05/08$3.75–$9.60$6.10--
$470.00Jul 17$105.20$109.40$107.30$126.00 06/08$81.75–$141.60$107.30--
$470.00Dec 18$111.90$115.50$113.70$95.40 06/25$94.45–$142.20$111.90--
$250.00Dec 18$2.35$7.00$4.68$4.85 05/08$3.00–$7.75$4.68--
$240.00Dec 18$1.25$6.00$3.63$4.93 05/26$2.20–$6.00$3.63--
$230.00Dec 18$0.30$5.00$2.65$3.98 05/26$1.90–$4.72$2.65--
$220.00Dec 18$0.00$4.80$2.40$2.18 05/06$1.83–$3.38$2.18--

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 38
Total Puts 36
Put/Call Ratio 0.95
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 76
Total Puts 30
Put/Call Ratio 0.39
Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 636
Total Puts 178
Average Put/Call Ratio 0.38
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