NEW Tour v264
CSL
CARLISLE COS INC
$366.73 +1.63%
$366.00 (-0.20%)🌙
as of 07/02 06:20 PM
(7/1 18:19) ◀
|
Thursday, July 2, 2026 (6:20pm)
January 2026
|
▶ (7/6 18:19)
◀ 7/2 18:20 ▶

Option Volume

Detail
ℹ
Current (07/02) 9
Calls: 1 (11%)
Puts: 8 (89%)
Prior (07/01) 23
Calls: 1 (4%)
Puts: 22 (96%)
Current vs Prior -60.87%
Calls: +0.00% (Calls)
Puts: -63.64% (Puts)
Prior 7-Day Total 760
Calls: 568 (75%)
Puts: 192 (25%)
Prior 7-Day Average 108
Calls: 81 (75%)
Puts: 27 (25%)
Current vs Prior 7-Day Avg -91.71%
Calls: -98.77%
Puts: -70.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $11.4K
Calls: $1.8K (16%)
Puts: $9.7K (84%)
Prior (07/01) $10.3K
Calls: $320 (3%)
Puts: $10.0K (97%)
Current vs Prior +10.64%
Calls: +454.69%
Puts: -3.54%
Prior 7-Day Total $1.62M
Calls: $1.29M (80%)
Puts: $328.4K (20%)
Prior 7-Day Average $230.9K
Calls: $184.0K (80%)
Puts: $46.9K (20%)
Current vs Prior 7-Day Avg -95.05%
Calls: -99.04%
Puts: -79.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 8.00
Prior (07/01) 22.00
Current vs Prior -63.64%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +606.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 16
Calls: -- (0%)
Puts: 16 (100%)
Prior (07/01) 113
Calls: -- (0%)
Puts: 113 (100%)
Current vs Prior -85.84%
Prior 7-Day Total 948
Calls: 706 (74%)
Puts: 242 (26%)
Prior 7-Day Average 135
Calls: 117 (71%)
Puts: 48 (29%)
Current vs Prior 7-Day Avg -88.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.85% | 14.42%
Prior 8.42% | 14.77%
Current vs Prior -6.78% | -2.34%
Prior 7-Day Avg 9.17% | 14.99%
Current vs 7-Day Avg -14.32% | -3.74%
Prior 7-Day Eod 8.42% | 14.77%
Current vs 7-Day Eod -6.78% | -2.34%
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 16.66% | 13.48%
Calls: 16.94% | 13.59%
Puts: 16.38% | 13.36%
Current vs 7-Day Avg +6.08% | +18.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($9.7K) vs calls ($1.8K). Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 8.00 - heavy put buying. P/C ratio dropping 64% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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. 1 active (total vol 3, top 3)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 170.004.80$2.40200.0%30.098

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. 76 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 $330.00 09-18 put last traded $11.30 on 06/17 (now $11.80/$15.00) — try a limit near $11.80.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$8.00$12.20$10.10$20.20 06/24$3.68–$27.10$10.10--
$370.00Sep 18$25.70$28.70$27.20$14.14 05/20$11.40–$42.40$25.70--
$370.00Dec 18$39.50$43.60$41.55$57.60 06/25$22.85–$56.25$41.55--
$360.00Jul 17$13.50$17.50$15.50$25.00 06/24$5.50–$33.95$15.50--
$360.00Aug 21$25.50$29.90$27.70$22.80 06/23$20.35–$43.75$25.50--
$360.00Sep 18$30.90$34.50$32.70$25.71 06/16$15.05–$48.00$30.90--
$360.00Dec 18$44.40$48.50$46.45$38.40 06/23$26.00–$61.75$44.40--
$380.00Jul 17$4.00$8.30$6.15$15.80 06/26$2.75–$20.40$6.15--
$380.00Aug 21$16.00$19.50$17.75$33.60 06/25$12.80–$31.90$17.75--
$380.00Sep 18$21.00$25.70$23.35$24.60 06/24$8.80–$36.80$23.35--
$350.00Jul 17$20.30$24.80$22.55$45.20 06/25$8.00–$42.10$22.55--
$350.00Sep 18$36.30$39.30$37.80$53.00 06/26$18.40–$54.30$37.80--
$390.00Jul 17$1.80$3.70$2.75$7.25 06/24$1.15–$15.15$2.75--
$390.00Aug 21$12.00$14.90$13.45$28.40 06/25$9.95–$26.80$13.45--
$390.00Sep 18$17.00$21.50$19.25$22.10 06/24$6.85–$31.80$19.25--
$390.00Dec 18$30.70$34.60$32.65$27.90 06/22$16.90–$46.45$30.70--
$340.00Jul 17$28.50$32.90$30.70$39.10 06/24$11.35–$50.65$30.70--
$340.00Sep 18$42.30$46.10$44.20$62.80 06/25$22.45–$61.35$44.20--
$400.00Jul 17$0.05$5.00$2.53$9.31 06/26$1.70–$10.50$2.53--
$400.00Aug 21$9.00$13.00$11.00$20.26 06/26$7.95–$22.35$11.00--
$400.00Sep 18$13.50$18.10$15.80$14.07 04/29$5.30–$27.25$14.07--
$400.00Dec 18$27.00$31.10$29.05$20.25 06/03$14.70–$42.05$27.00--
$410.00Jul 17$0.00$4.80$2.40$5.91 06/26$0.75–$7.20$2.40--
$410.00Aug 21$6.00$10.50$8.25$16.60 06/26$5.75–$18.05$8.25--
$410.00Sep 18$10.50$15.00$12.75$11.67 04/29$3.85–$23.15$11.67--
$410.00Dec 18$23.50$27.70$25.60$16.95 06/10$12.50–$37.70$23.50--
$420.00Jul 17$0.00$4.80$2.40$5.10 06/25$0.78–$4.80$2.40--
$420.00Aug 21$4.00$8.50$6.25$14.10 06/25$4.15–$14.75$6.25--
$420.00Sep 18$8.00$12.50$10.25$7.00 06/17$2.93–$19.55$8.00--
$420.00Dec 18$20.50$24.10$22.30$12.70 06/10$10.70–$33.75$20.50--
$300.00Sep 18$71.60$75.40$73.50$64.20 06/16$43.55–$93.55$71.60--
$440.00Jul 17$0.00$4.80$2.40$1.56 06/25$0.75–$2.40$1.56--
$440.00Aug 21$0.95$5.50$3.23$11.50 06/25$2.53–$9.10$3.23--
$440.00Dec 18$15.00$19.10$17.05$31.00 06/25$7.75–$26.65$17.05--
$450.00Aug 21$0.50$4.80$2.65$7.10 06/25$1.80–$7.25$2.65--
$450.00Dec 18$12.50$16.40$14.45$15.00 06/24$6.40–$23.65$14.45--
$470.00Sep 18$0.50$5.20$2.85$2.15 05/20$1.55–$6.85$2.15--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.10–$3.00$1.06--
$520.00Dec 18$2.75$6.90$4.83$9.90 06/25$2.13–$9.95$4.83--
$150.00Dec 18$215.50$219.90$217.70$238.00 06/25$179.95–$239.45$217.70--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$11.20$15.40$13.30$13.40 06/24$7.30–$43.40$13.30--
$370.00Aug 21$23.50$26.90$25.20$21.35 06/24$17.95–$31.95$23.50--
$360.00Aug 21$18.00$22.40$20.20$16.95 06/24$14.35–$25.85$18.00--
$360.00Sep 18$22.40$26.80$24.60$24.00 06/22$17.55–$43.25$24.00--
$380.00Jul 17$17.00$21.30$19.15$10.60 06/26$10.70–$52.25$17.00--
$380.00Aug 21$29.60$32.30$30.95$22.04 06/26$22.15–$37.80$29.60--
$350.00Jul 17$3.30$8.00$5.65$7.69 06/22$2.80–$27.40$5.65--
$350.00Aug 21$13.70$18.30$16.00$11.24 06/26$11.25–$20.50$13.70--
$390.00Jul 17$24.20$28.90$26.55$15.20 06/26$15.30–$61.65$24.20--
$390.00Sep 18$38.50$43.10$40.80$37.00 06/24$31.10–$65.85$38.50--
$340.00Jul 17$1.40$5.50$3.45$1.40 06/25$1.68–$21.05$1.40--
$340.00Dec 18$25.10$28.90$27.00$29.00 05/08$20.85–$40.15$27.00--
$330.00Jul 17$0.55$4.60$2.58$0.90 06/26$1.23–$15.05$0.90--
$330.00Sep 18$11.80$15.00$13.40$11.30 06/17$8.45–$25.20$11.808
$330.00Dec 18$20.90$25.00$22.95$22.50 06/24$17.70–$34.70$22.50--
$320.00Jul 17$0.15$4.20$2.18$2.90 06/15$1.40–$10.40$2.18--
$320.00Dec 18$17.70$21.50$19.60$13.10 06/25$14.85–$29.85$17.70--
$310.00Jul 17$0.05$3.90$1.98$2.20 06/17$1.23–$6.85$1.98--
$310.00Sep 18$5.00$9.80$7.40$8.10 06/16$4.50–$16.15$7.40--
$310.00Dec 18$14.30$18.50$16.40$22.65 04/29$12.35–$25.25$16.40--
$300.00Jul 17$0.00$4.80$2.40$3.90 06/11$0.95–$3.85$2.408
$300.00Aug 21$1.00$5.60$3.30$2.75 06/23$2.35–$4.30$2.75--
$300.00Sep 18$3.00$7.90$5.45$16.00 05/19$3.55–$12.60$5.45--
$300.00Dec 18$11.60$15.70$13.65$17.20 06/12$10.00–$21.25$13.65--
$290.00Sep 18$1.50$6.30$3.90$12.20 05/19$2.75–$9.45$3.90--
$450.00Sep 18$84.50$88.40$86.45$70.60 06/25$69.55–$121.90$84.50--
$280.00Dec 18$6.80$11.20$9.00$11.00 06/04$6.50–$14.50$9.00--
$270.00Sep 18$0.35$5.00$2.68$1.70 06/22$1.88–$5.10$1.70--
$470.00Jul 17$101.50$105.70$103.60$126.00 06/08$81.75–$141.60$103.60--
$470.00Dec 18$108.00$111.50$109.75$95.40 06/25$94.45–$142.20$108.00--
$260.00Jul 17$0.00$4.80$2.40$1.04 05/20$0.75–$2.40$1.04--
$260.00Dec 18$3.70$7.90$5.80$6.65 05/08$3.75–$9.60$5.80--
$250.00Dec 18$2.60$6.70$4.65$4.85 05/08$3.00–$7.75$4.65--
$240.00Dec 18$1.20$5.70$3.45$4.93 05/26$2.20–$6.00$3.45--
$230.00Dec 18$0.50$5.00$2.75$3.98 05/26$1.90–$4.72$2.75--
$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 1
Total Puts 8
Put/Call Ratio 8.00
Net Difference -7

Prior's Put/Call Breakdown

Total Calls 1
Total Puts 22
Put/Call Ratio 22.00
Net Difference -21

Prior 7-Day Put/Call Summary

Total Calls 568
Total Puts 192
Average Put/Call Ratio 1.13
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