Tour v292
CSL
CARLISLE COS INC
$367.15 +0.11%
(7/2 18:20) ◀
|
Monday, July 6, 2026 (6:19pm)
January 2026
|
▶ (7/7 18:21)
◀ 7/6 18:19 ▶

Option Volume

Detail
ℹ
Current (07/06) 62
Calls: 1 (2%)
Puts: 61 (98%)
Prior (07/02) 9
Calls: 1 (11%)
Puts: 8 (89%)
Current vs Prior +588.89%
Calls: +0.00% (Calls)
Puts: +662.50% (Puts)
Prior 7-Day Total 728
Calls: 529 (73%)
Puts: 199 (27%)
Prior 7-Day Average 104
Calls: 75 (73%)
Puts: 28 (27%)
Current vs Prior 7-Day Avg -40.38%
Calls: -98.68%
Puts: +114.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $34.7K
Calls: $3.8K (11%)
Puts: $31.0K (89%)
Prior (07/02) $11.4K
Calls: $1.8K (16%)
Puts: $9.7K (84%)
Current vs Prior +203.80%
Calls: +112.96%
Puts: +220.50%
Prior 7-Day Total $1.56M
Calls: $1.22M (78%)
Puts: $337.6K (22%)
Prior 7-Day Average $223.0K
Calls: $174.8K (78%)
Puts: $48.2K (22%)
Current vs Prior 7-Day Avg -84.42%
Calls: -97.84%
Puts: -35.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 61.00
Prior (07/02) 8.00
Current vs Prior +662.50%
Prior 7-Day Average 1.84
Current vs Prior 7-Day Avg +3210.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) --
Calls: -- (--)
Puts: -- (--)
Prior (07/02) 16
Calls: -- (0%)
Puts: 16 (100%)
Current vs Prior -100.00%
Prior 7-Day Total 954
Calls: 696 (73%)
Puts: 258 (27%)
Prior 7-Day Average 136
Calls: 139 (76%)
Puts: 43 (24%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.45% | 14.03%7.45% | 14.03%
Prior 7.85% | 14.42%-- | --
Current vs Prior -5.14% | -2.76%-- | --
Prior 7-Day Avg 8.94% | 14.98%-- | --
Current vs 7-Day Avg -16.65% | -6.34%-- | --
Prior 7-Day Eod 7.85% | 14.42%-- | --
Current vs 7-Day Eod -5.14% | -2.76%-- | --
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 17.16% | 13.94%
Calls: 17.50% | 14.22%
Puts: 16.83% | 13.66%
Current vs 7-Day Avg +2.95% | +14.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($31.0K) vs calls ($3.8K). Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 589% vs prior - elevated interest. Extreme bearish P/C ratio of 61.00 - 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 BEARISH
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. 1 active (total vol 60, top 60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 172.907.00$4.9582.8%600.27--

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. 84 contracts (avg 47 vol/day, 84 traded recently)

CSL averages only 47 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 (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$7.10$11.50$9.30$20.20 06/24$3.68–$27.10$9.30--
$370.00Sep 18$25.10$29.70$27.40$14.14 05/20$11.40–$42.40$25.10--
$370.00Dec 18$39.00$43.30$41.15$57.60 06/25$22.85–$56.25$41.15--
$360.00Jul 17$13.00$16.90$14.95$25.00 06/24$5.50–$33.95$14.95--
$360.00Aug 21$25.00$29.30$27.15$22.80 06/23$20.35–$43.75$25.00--
$360.00Sep 18$30.40$33.80$32.10$25.71 06/16$15.05–$48.00$30.40--
$360.00Dec 18$44.00$47.90$45.95$38.40 06/23$26.00–$61.75$44.00--
$380.00Jul 17$3.50$7.80$5.65$8.50 06/30$2.75–$20.40$5.65--
$380.00Aug 21$15.80$18.90$17.35$16.50 07/02$12.80–$31.90$16.50--
$380.00Sep 18$20.50$24.90$22.70$24.60 06/24$8.80–$36.80$22.70--
$350.00Jul 17$20.00$23.50$21.75$45.20 06/25$8.00–$42.10$21.75--
$350.00Sep 18$36.10$39.50$37.80$53.00 06/26$18.40–$54.30$37.80--
$390.00Jul 17$1.35$5.00$3.18$4.00 07/01$1.15–$15.15$3.18--
$390.00Aug 21$11.50$15.50$13.50$22.30 06/30$9.95–$26.80$13.50--
$390.00Sep 18$16.50$21.20$18.85$22.10 06/24$6.85–$31.80$18.85--
$390.00Dec 18$30.50$34.80$32.65$27.90 06/22$16.90–$46.45$30.50--
$340.00Jul 17$28.90$31.50$30.20$39.10 06/24$11.35–$50.65$30.20--
$340.00Sep 18$41.90$45.20$43.55$62.80 06/25$22.45–$61.35$43.55--
$400.00Jul 17$0.00$3.00$1.50$7.60 06/29$1.50–$10.50$1.50--
$400.00Aug 21$8.50$12.70$10.60$20.00 06/29$7.95–$22.35$10.60--
$400.00Dec 18$26.50$30.80$28.65$20.25 06/03$14.70–$42.05$26.50--
$410.00Jul 17$0.00$4.80$2.40$5.91 06/26$0.75–$7.20$2.40--
$410.00Aug 21$6.00$9.90$7.95$16.60 06/26$5.75–$18.05$7.95--
$410.00Dec 18$23.00$27.30$25.15$16.95 06/10$12.50–$37.70$23.00--
$420.00Jul 17$0.00$4.80$2.40$5.10 06/25$0.78–$4.80$2.40--
$420.00Aug 21$4.00$7.70$5.85$14.10 06/25$4.15–$14.75$5.85--
$420.00Sep 18$7.50$12.20$9.85$12.20 06/29$2.93–$19.55$9.85--
$420.00Dec 18$20.00$24.10$22.05$22.60 06/30$10.70–$33.75$22.05--
$430.00Jul 17$0.00$4.80$2.40$1.00 06/29$0.75–$3.00$1.00--
$300.00Sep 18$71.00$75.50$73.25$64.20 06/16$43.55–$93.55$71.00--
$440.00Jul 17$0.00$4.80$2.40$1.69 06/29$0.75–$2.40$1.69--
$440.00Aug 21$1.00$5.20$3.10$4.70 06/29$2.53–$9.10$3.10--
$440.00Dec 18$14.50$19.10$16.80$31.00 06/25$7.75–$26.65$16.80--
$450.00Jul 17$0.00$4.80$2.40$1.49 06/29$0.75–$2.40$1.49--
$450.00Aug 21$1.50$5.00$3.25$2.90 06/30$1.80–$7.25$2.90--
$450.00Dec 18$12.50$16.60$14.55$20.30 06/29$6.40–$23.65$14.55--
$270.00Dec 18$104.50$108.50$106.50$109.30 06/29$73.75–$126.75$106.50--
$470.00Sep 18$0.75$5.00$2.88$2.15 05/20$1.55–$6.85$2.15--
$480.00Dec 18$6.60$11.40$9.00$9.59 06/30$3.83–$16.60$9.00--
$240.00Aug 21$125.90$129.50$127.70$135.00 06/29$114.85–$149.75$127.70--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.10–$3.00$1.06--
$230.00Dec 18$139.30$143.00$141.15$140.50 06/29$105.55–$162.25$140.50--
$220.00Aug 21$145.10$149.50$147.30$143.00 06/30$134.65–$169.40$145.10--
$220.00Dec 18$148.00$152.50$150.25$149.60 06/29$113.80–$171.75$149.60--
$520.00Dec 18$2.60$6.80$4.70$9.90 06/25$2.13–$9.95$4.70--
$180.00Dec 18$186.00$190.50$188.25$187.60 06/29$150.80–$210.25$187.60--
$150.00Dec 18$215.10$219.50$217.30$238.00 06/25$179.95–$239.45$217.30--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Jul 17$10.50$14.30$12.40$12.00 06/30$7.30–$43.40$12.00--
$370.00Aug 21$22.50$26.20$24.35$21.35 06/24$17.95–$31.95$22.50--
$360.00Jul 17$6.00$9.60$7.80$11.30 06/30$4.70–$35.05$7.80--
$360.00Aug 21$17.50$21.60$19.55$16.95 06/24$14.35–$25.85$17.50--
$360.00Sep 18$22.70$26.00$24.35$25.80 07/02$17.55–$43.25$24.35--
$360.00Dec 18$33.50$37.40$35.45$38.10 07/01$28.35–$51.95$35.45--
$380.00Jul 17$16.50$20.50$18.50$10.60 06/26$10.70–$52.25$16.50--
$380.00Aug 21$28.00$31.90$29.95$32.97 06/29$22.15–$37.80$29.95--
$350.00Jul 17$2.90$7.00$4.95$5.65 06/30$2.80–$27.40$4.95--
$350.00Aug 21$13.30$17.40$15.35$17.97 06/29$11.25–$20.50$15.35--
$390.00Jul 17$24.00$27.70$25.85$15.20 06/26$15.30–$61.65$24.00--
$390.00Sep 18$38.50$42.30$40.40$37.00 06/24$31.10–$65.85$38.50--
$340.00Jul 17$1.30$5.00$3.15$1.40 06/25$1.68–$21.05$1.40--
$340.00Dec 18$24.00$28.60$26.30$26.70 06/30$20.85–$40.15$26.30--
$330.00Jul 17$0.05$4.80$2.42$3.42 07/01$1.23–$15.05$2.42--
$330.00Sep 18$10.80$14.40$12.60$14.00 07/02$8.45–$25.20$12.60--
$330.00Dec 18$20.50$24.70$22.60$22.50 06/24$17.70–$34.70$22.50--
$320.00Jul 17$0.00$4.80$2.40$2.52 07/01$1.40–$10.40$2.40--
$320.00Dec 18$16.80$21.30$19.05$13.10 06/25$14.85–$29.85$16.80--
$310.00Jul 17$0.00$4.80$2.40$2.20 06/17$1.23–$6.85$2.20--
$310.00Sep 18$5.00$9.40$7.20$8.10 06/16$4.50–$16.15$7.20--
$300.00Jul 17$0.15$4.10$2.13$0.50 07/02$0.95–$3.85$0.50--
$300.00Aug 21$1.70$5.00$3.35$4.00 06/30$2.35–$4.30$3.35--
$300.00Sep 18$3.00$7.60$5.30$3.70 06/29$3.55–$12.60$3.70--
$300.00Dec 18$11.00$15.50$13.25$17.20 06/12$10.00–$21.25$13.25--
$290.00Sep 18$1.50$6.10$3.80$12.20 05/19$2.75–$9.45$3.80--
$450.00Sep 18$84.50$88.30$86.40$70.60 06/25$69.55–$121.90$84.50--
$280.00Dec 18$6.50$10.80$8.65$9.50 06/30$6.50–$14.50$8.65--
$270.00Sep 18$0.00$4.80$2.40$1.70 06/22$1.88–$5.10$1.70--
$470.00Jul 17$101.20$104.90$103.05$126.00 06/08$81.75–$141.60$103.05--
$470.00Dec 18$107.60$111.50$109.55$95.40 06/25$94.45–$142.20$107.60--
$260.00Jul 17$0.00$4.80$2.40$1.04 05/20$0.75–$2.40$1.04--
$260.00Dec 18$3.20$7.60$5.40$6.65 05/08$3.75–$9.60$5.40--
$250.00Dec 18$1.70$6.20$3.95$4.85 05/08$3.00–$7.75$3.95--
$240.00Dec 18$1.05$4.70$2.88$4.93 05/26$2.20–$6.00$2.88--
$230.00Dec 18$0.35$4.30$2.32$3.98 05/26$1.90–$4.72$2.32--
$220.00Dec 18$0.00$4.00$2.00$2.18 05/06$1.83–$3.38$2.00--

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 61
Put/Call Ratio 61.00
Net Difference -60

Prior's Put/Call Breakdown

Total Calls 1
Total Puts 8
Put/Call Ratio 8.00
Net Difference -7

Prior 7-Day Put/Call Summary

Total Calls 529
Total Puts 199
Average Put/Call Ratio 1.84
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