NEW Tour v251
CSL
CARLISLE COS INC
$360.85 -0.52%
(6/30 18:19) ◀
|
Wednesday, July 1, 2026 (6:19pm)
January 2026
|
▶ (7/2 18:20)
◀ 7/1 18:19 ▶

Option Volume

Detail
ℹ
Current (07/01) 23
Calls: 1 (4%)
Puts: 22 (96%)
Prior (06/30) 74
Calls: 38 (51%)
Puts: 36 (49%)
Current vs Prior -68.92%
Calls: -97.37% (Calls)
Puts: -38.89% (Puts)
Prior 7-Day Total 862
Calls: 652 (76%)
Puts: 210 (24%)
Prior 7-Day Average 123
Calls: 93 (76%)
Puts: 30 (24%)
Current vs Prior 7-Day Avg -81.32%
Calls: -98.93%
Puts: -26.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $10.3K
Calls: $320 (3%)
Puts: $10.0K (97%)
Prior (06/30) $193.9K
Calls: $146.0K (75%)
Puts: $47.8K (25%)
Current vs Prior -94.67%
Calls: -99.78%
Puts: -79.07%
Prior 7-Day Total $1.82M
Calls: $1.41M (77%)
Puts: $412.0K (23%)
Prior 7-Day Average $260.1K
Calls: $201.2K (77%)
Puts: $58.9K (23%)
Current vs Prior 7-Day Avg -96.03%
Calls: -99.84%
Puts: -82.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 22.00
Prior (06/30) 0.95
Current vs Prior +2222.22%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +4439.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 113
Calls: -- (0%)
Puts: 113 (100%)
Prior (06/30) 90
Calls: 34 (38%)
Puts: 56 (62%)
Current vs Prior +25.56%
Prior 7-Day Total 861
Calls: 728 (85%)
Puts: 133 (15%)
Prior 7-Day Average 123
Calls: 104 (80%)
Puts: 26 (20%)
Current vs Prior 7-Day Avg -8.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.42% | 14.77%
Prior 8.53% | 14.76%
Current vs Prior -1.26% | +0.06%
Prior 7-Day Avg 9.26% | 14.88%
Current vs 7-Day Avg -9.02% | -0.71%
Prior 7-Day Eod 8.53% | 14.76%
Current vs 7-Day Eod -1.26% | +0.06%
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 16.71% | 13.04%
Calls: 16.39% | 12.99%
Puts: 17.04% | 13.09%
Current vs 7-Day Avg +5.75% | +22.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 97% of dollar volume in puts ($10.0K) vs calls ($320). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 69% vs prior. Extreme bearish P/C ratio of 22.00 - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 22, top 10)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 172.304.10$3.2056.2%10.20--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 170.704.50$2.60146.2%100.12--
$330.00Jul 171.855.00$3.4391.8%100.17--
$300.00Jul 170.003.50$1.75200.0%10.077

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. 2 found (best R:R 22.53, avg 16.79)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Jul 17$0.85$19.15$0.8522.53$319.15
$330.00$320.00Jul 17$0.83$9.17$0.8311.05$329.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.09, avg 0.07)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Jul 17$0.83$0.83$9.170.09$329.17
$320.00$300.00Jul 17$0.85$0.85$19.150.04$319.15

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. 3 found (cheapest 1.37% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Jul 17$3.20$1.75$4.95$295.05$394.95
$390.00$320.00Jul 17$3.20$2.60$5.80$314.20$395.80
$390.00$330.00Jul 17$3.20$3.43$6.63$323.37$396.63

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. 2 found (best net $-0.90, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Jul 17-$0.90$19.10
$330.00$320.001:2Jul 17-$1.77$8.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.64%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Jul 17$2.300.208.1%0.64%8.72%1--

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. 77 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 put: the $300.00 07-17 put last traded $3.90 on 06/11 (now $0.00/$3.50) — try a limit near $1.75.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Jul 17$12.60$15.50$14.05$25.00 06/24$5.50–$33.95$14.05--
$360.00Aug 21$23.90$27.50$25.70$22.80 06/23$20.35–$43.75$23.90--
$360.00Sep 18$29.20$32.50$30.85$25.71 06/16$15.05–$48.00$29.20--
$360.00Dec 18$42.60$46.00$44.30$38.40 06/23$26.00–$61.75$42.60--
$370.00Jul 17$8.00$11.00$9.50$20.20 06/24$3.68–$27.10$9.50--
$370.00Sep 18$24.30$27.50$25.90$14.14 05/20$11.40–$42.40$24.30--
$370.00Dec 18$37.90$41.00$39.45$57.60 06/25$22.85–$56.25$39.45--
$350.00Jul 17$18.10$21.50$19.80$45.20 06/25$8.00–$42.10$19.80--
$350.00Sep 18$34.20$37.50$35.85$53.00 06/26$18.40–$54.30$35.85--
$380.00Jul 17$4.90$7.30$6.10$15.80 06/26$2.75–$20.40$6.10--
$380.00Aug 21$15.70$18.50$17.10$33.60 06/25$12.80–$31.90$17.10--
$380.00Sep 18$20.10$23.50$21.80$24.60 06/24$8.80–$36.80$21.80--
$340.00Jul 17$25.60$28.50$27.05$39.10 06/24$11.35–$50.65$27.05--
$340.00Sep 18$39.80$43.50$41.65$62.80 06/25$22.45–$61.35$41.65--
$390.00Jul 17$2.30$4.10$3.20$7.25 06/24$1.15–$15.15$3.20--
$390.00Aug 21$11.90$14.80$13.35$28.40 06/25$9.95–$26.80$13.35--
$390.00Sep 18$16.20$19.50$17.85$22.10 06/24$6.85–$31.80$17.85--
$390.00Dec 18$29.40$33.00$31.20$27.90 06/22$16.90–$46.45$29.40--
$400.00Jul 17$0.60$4.20$2.40$9.31 06/26$1.70–$10.50$2.40--
$400.00Aug 21$8.20$12.50$10.35$20.26 06/26$7.95–$22.35$10.35--
$400.00Sep 18$13.10$16.50$14.80$14.07 04/29$5.30–$27.25$14.07--
$400.00Dec 18$25.80$29.50$27.65$20.25 06/03$14.70–$42.05$25.80--
$410.00Jul 17$0.00$4.00$2.00$5.91 06/26$0.75–$7.20$2.00--
$410.00Aug 21$5.90$10.00$7.95$16.60 06/26$5.75–$18.05$7.95--
$410.00Sep 18$10.00$14.00$12.00$11.67 04/29$3.85–$23.15$11.67--
$410.00Dec 18$22.60$26.50$24.55$16.95 06/10$12.50–$37.70$22.60--
$420.00Jul 17$0.00$3.80$1.90$5.10 06/25$0.78–$4.80$1.90--
$420.00Aug 21$4.20$8.00$6.10$14.10 06/25$4.15–$14.75$6.10--
$420.00Sep 18$7.60$11.50$9.55$7.00 06/17$2.93–$19.55$7.60--
$420.00Dec 18$19.90$22.40$21.15$12.70 06/10$10.70–$33.75$19.90--
$300.00Sep 18$67.10$71.30$69.20$64.20 06/16$43.55–$93.55$67.10--
$440.00Jul 17$0.00$2.10$1.05$1.56 06/25$0.75–$2.00$1.05--
$440.00Aug 21$1.30$5.00$3.15$11.50 06/25$2.53–$9.10$3.15--
$440.00Dec 18$14.10$18.40$16.25$31.00 06/25$7.75–$26.65$16.25--
$450.00Aug 21$1.15$3.30$2.22$7.10 06/25$1.80–$7.25$2.22--
$450.00Dec 18$12.10$16.20$14.15$15.00 06/24$6.40–$23.65$14.15--
$470.00Sep 18$1.00$4.60$2.80$2.15 05/20$1.55–$6.85$2.15--
$500.00Sep 18$0.00$4.10$2.05$1.06 05/20$1.10–$3.00$1.06--
$520.00Dec 18$2.65$6.70$4.68$9.90 06/25$2.13–$9.95$4.68--
$150.00Dec 18$210.20$214.90$212.55$238.00 06/25$179.95–$239.45$212.55--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$20.60$24.50$22.55$16.95 06/24$14.35–$25.85$20.60--
$360.00Sep 18$25.20$28.50$26.85$24.00 06/22$17.55–$43.25$25.20--
$360.00Dec 18$36.80$39.40$38.10--$38.10–$38.10—$36.80106
$370.00Jul 17$14.70$18.00$16.35$13.40 06/24$7.30–$43.40$14.70--
$370.00Aug 21$25.70$29.50$27.60$21.35 06/24$17.95–$31.95$25.70--
$350.00Jul 17$6.40$8.60$7.50$7.69 06/22$2.80–$27.40$7.50--
$350.00Aug 21$16.00$20.00$18.00$11.24 06/26$11.25–$20.50$16.00--
$380.00Jul 17$21.70$24.70$23.20$10.60 06/26$10.70–$52.25$21.70--
$380.00Aug 21$31.50$35.30$33.40$22.04 06/26$22.15–$37.80$31.50--
$340.00Jul 17$3.50$6.50$5.00$1.40 06/25$1.68–$21.05$3.50--
$340.00Dec 18$27.10$30.00$28.55$29.00 05/08$20.85–$40.15$28.55--
$390.00Jul 17$29.90$32.50$31.20$15.20 06/26$15.30–$61.65$29.90--
$390.00Sep 18$42.50$46.20$44.35$37.00 06/24$31.10–$65.85$42.50--
$330.00Jul 17$1.85$5.00$3.43$0.90 06/26$1.23–$15.05$1.85--
$330.00Sep 18$13.30$16.00$14.65$11.30 06/17$8.45–$25.20$13.30--
$330.00Dec 18$22.70$26.50$24.60$22.50 06/24$17.70–$34.70$22.70--
$320.00Jul 17$0.70$4.50$2.60$2.90 06/15$1.40–$10.40$2.60--
$320.00Dec 18$18.70$23.00$20.85$13.10 06/25$14.85–$29.85$18.70--
$310.00Jul 17$0.15$4.00$2.08$2.20 06/17$1.23–$6.85$2.08--
$310.00Sep 18$6.40$10.60$8.50$8.10 06/16$4.50–$16.15$8.10--
$310.00Dec 18$15.40$19.50$17.45$22.65 04/29$12.35–$25.25$17.45--
$300.00Jul 17$0.00$3.50$1.75$3.90 06/11$0.95–$3.85$1.757
$300.00Aug 21$2.80$5.80$4.30$2.75 06/23$2.35–$4.30$2.80--
$300.00Sep 18$4.40$8.40$6.40$16.00 05/19$3.55–$12.60$6.40--
$300.00Dec 18$12.90$16.60$14.75$17.20 06/12$10.00–$21.25$14.75--
$290.00Sep 18$3.00$6.60$4.80$12.20 05/19$2.75–$9.45$4.80--
$280.00Dec 18$8.60$11.60$10.10$11.00 06/04$6.50–$14.50$10.10--
$450.00Sep 18$89.80$93.50$91.65$70.60 06/25$69.55–$121.90$89.80--
$270.00Sep 18$0.60$5.00$2.80$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$4.10$8.50$6.30$6.65 05/08$3.75–$9.60$6.30--
$470.00Jul 17$106.90$109.80$108.35$126.00 06/08$81.75–$141.60$108.35--
$470.00Dec 18$112.20$116.20$114.20$95.40 06/25$94.45–$142.20$112.20--
$250.00Dec 18$2.90$7.00$4.95$4.85 05/08$3.00–$7.75$4.85--
$240.00Dec 18$1.80$6.00$3.90$4.93 05/26$2.20–$6.00$3.90--
$230.00Dec 18$0.95$4.60$2.78$3.98 05/26$1.90–$4.72$2.78--
$220.00Dec 18$0.25$4.20$2.23$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 1
Total Puts 22
Put/Call Ratio 22.00
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 652
Total Puts 210
Average Put/Call Ratio 0.48
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