Tour v297
CSL
CARLISLE COS INC
$353.87 -3.62%
$353.82 (-0.01%)🌙
as of 07/07 06:21 PM
(7/6 18:19) ◀
|
Tuesday, July 7, 2026 (6:21pm)
January 2026
|
▶ (7/8 18:21)
◀ 7/7 18:21 ▶

Option Volume

Detail
ℹ
Current (07/07) 197
Calls: 89 (45%)
Puts: 108 (55%)
Prior (07/06) 62
Calls: 1 (2%)
Puts: 61 (98%)
Current vs Prior +217.74%
Calls: +8800.00% (Calls)
Puts: +77.05% (Puts)
Prior 7-Day Total 408
Calls: 231 (57%)
Puts: 177 (43%)
Prior 7-Day Average 58
Calls: 33 (57%)
Puts: 25 (43%)
Current vs Prior 7-Day Avg +237.99%
Calls: +169.70%
Puts: +327.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $424.7K
Calls: $231.6K (55%)
Puts: $193.1K (45%)
Prior (07/06) $34.7K
Calls: $3.8K (11%)
Puts: $31.0K (89%)
Current vs Prior +1122.52%
Calls: +6026.83%
Puts: +523.74%
Prior 7-Day Total $731.2K
Calls: $560.4K (77%)
Puts: $170.7K (23%)
Prior 7-Day Average $104.5K
Calls: $80.1K (77%)
Puts: $24.4K (23%)
Current vs Prior 7-Day Avg +306.60%
Calls: +189.27%
Puts: +691.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.21
Prior (07/06) 61.00
Current vs Prior -98.01%
Prior 7-Day Average 2.52
Current vs Prior 7-Day Avg -51.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 116
Calls: 16 (14%)
Puts: 100 (86%)
Prior (07/06) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 678
Calls: 420 (62%)
Puts: 258 (38%)
Prior 7-Day Average 113
Calls: 105 (71%)
Puts: 43 (29%)
Current vs Prior 7-Day Avg +2.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.46% | 14.02%7.46% | 14.02%
Prior 7.45% | 14.03%7.45% | 14.03%
Current vs Prior +0.15% | -0.07%+0.15% | -0.08%
Prior 7-Day Avg 8.51% | 14.76%7.45% | 14.03%
Current vs 7-Day Avg -12.36% | -5.01%+0.15% | -0.08%
Prior 7-Day Eod 7.45% | 14.03%-- | --
Current vs 7-Day Eod +0.15% | -0.07%-- | --
Sentiment BEARISHBEARISH

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 17.94% | 14.53%
Calls: 18.99% | 15.08%
Puts: 16.90% | 13.98%
Current vs 7-Day Avg -1.51% | +9.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1123% vs prior. Dollar volume significantly above 7-day average (307% higher). Unusually high activity with volume up 218% vs prior - elevated interest. Volume explosion - 240% above 7-day average (197 vs avg 58).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 active (total vol 9, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 210.002.35$1.18199.2%30.06--
$390.00Aug 216.7011.00$8.8548.6%10.284
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 217.9010.50$9.2028.3%20.25--
$330.00Aug 2110.5013.50$12.0025.0%20.30--
$300.00Aug 213.006.40$4.7072.3%10.14--

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 6.82, avg 4.28)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$450.00Aug 21$7.67$52.33$7.676.82$397.67
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$4.50$15.50$4.503.44$315.50
$330.00$320.00Aug 21$2.80$7.20$2.802.57$327.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.39, avg 0.28)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$450.00Aug 21$7.67$7.67$52.330.15$397.67
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$2.80$2.80$7.200.39$327.20
$320.00$300.00Aug 21$4.50$4.50$15.500.29$315.50

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. 6 found (cheapest 1.66% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$300.00Aug 21$1.18$4.70$5.88$294.12$455.88
$450.00$320.00Aug 21$1.18$9.20$10.38$309.62$460.38
$450.00$330.00Aug 21$1.18$12.00$13.18$316.82$463.18
$390.00$300.00Aug 21$8.85$4.70$13.55$286.45$403.55
$390.00$320.00Aug 21$8.85$9.20$18.05$301.95$408.05
$390.00$330.00Aug 21$8.85$12.00$20.85$309.15$410.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.25, avg credit $11.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/320390/450Aug 21$12.17$47.830.25$307.83$402.17
320/330390/450Aug 21$10.47$49.530.21$319.53$400.47

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. 3 found (best net $-0.20, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$390.00$450.001:2Aug 21$6.49$53.51
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$0.20$19.80
$330.00$320.001:2Aug 21-$6.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.89%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$6.700.2810.2%1.89%12.10%14

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. 85 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. Most tradeable call: the $350.00 09-18 call last traded $53.00 on 06/26 (now $27.30/$30.40) — try a limit near $28.85. Also watch the $360.00 09-18 call last traded $25.71 on 06/16 (now $22.30/$26.00) — try a limit near $24.15; the $390.00 08-21 call last traded $22.30 on 06/30 (now $6.70/$11.00) — try a limit near $8.85.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$10.40$15.00$12.70$45.20 06/25$8.00–$42.10$12.70--
$350.00Sep 18$27.30$30.40$28.85$53.00 06/26$18.40–$54.30$28.855
$360.00Jul 17$6.10$10.00$8.05$25.00 06/24$5.50–$33.95$8.05--
$360.00Aug 21$17.60$21.50$19.55$22.80 06/23$19.55–$43.75$19.55--
$360.00Sep 18$22.30$26.00$24.15$25.71 06/16$15.05–$48.00$24.157
$360.00Dec 18$35.90$39.00$37.45$38.40 06/23$26.00–$61.75$37.45--
$340.00Jul 17$17.20$21.50$19.35$39.10 06/24$11.35–$50.65$19.35--
$340.00Sep 18$33.00$36.40$34.70$62.80 06/25$22.45–$61.35$34.70--
$370.00Jul 17$3.00$6.00$4.50$20.20 06/24$3.68–$27.10$4.50--
$370.00Sep 18$18.00$22.00$20.00$14.14 05/20$11.40–$42.40$18.00--
$370.00Dec 18$31.60$35.00$33.30$57.60 06/25$22.85–$56.25$33.30--
$380.00Jul 17$0.50$5.00$2.75$8.50 06/30$2.75–$20.40$2.75--
$380.00Aug 21$9.60$13.90$11.75$16.50 07/02$11.75–$31.90$11.75--
$380.00Sep 18$14.10$18.00$16.05$24.60 06/24$8.80–$36.80$16.05--
$390.00Jul 17$0.00$4.50$2.25$4.00 07/01$1.15–$15.15$2.25--
$390.00Aug 21$6.70$11.00$8.85$22.30 06/30$8.85–$26.80$8.854
$390.00Sep 18$10.90$15.00$12.95$22.10 06/24$6.85–$31.80$12.95--
$390.00Dec 18$23.90$27.50$25.70$27.90 06/22$16.90–$46.45$25.70--
$400.00Jul 17$0.00$4.10$2.05$7.60 06/29$1.50–$10.50$2.05--
$400.00Aug 21$4.70$7.70$6.20$20.00 06/29$6.20–$22.35$6.20--
$400.00Dec 18$20.60$24.00$22.30$20.25 06/03$14.70–$42.05$20.60--
$300.00Sep 18$59.20$64.00$61.60$64.20 06/16$43.55–$93.55$61.60--
$410.00Jul 17$0.00$4.80$2.40$5.91 06/26$0.75–$7.20$2.40--
$410.00Aug 21$2.45$6.90$4.68$16.60 06/26$4.68–$18.05$4.68--
$410.00Dec 18$17.60$21.00$19.30$16.95 06/10$12.50–$37.70$17.60--
$420.00Jul 17$0.00$4.80$2.40$5.10 06/25$0.78–$4.80$2.40--
$420.00Aug 21$1.10$5.40$3.25$14.10 06/25$3.25–$14.75$3.25--
$420.00Sep 18$4.00$8.50$6.25$12.20 06/29$2.93–$19.55$6.25--
$420.00Dec 18$15.00$18.50$16.75$22.60 06/30$10.70–$33.75$16.75--
$430.00Jul 17$0.00$4.80$2.40$1.00 06/29$0.75–$3.00$1.00--
$270.00Dec 18$92.80$96.50$94.65$109.30 06/29$73.75–$126.75$94.65--
$440.00Jul 17$0.00$4.80$2.40$1.69 06/29$0.75–$2.40$1.69--
$440.00Aug 21$0.30$4.30$2.30$4.70 06/29$2.30–$9.10$2.30--
$440.00Dec 18$10.40$14.00$12.20$31.00 06/25$7.75–$26.65$12.20--
$450.00Jul 17$0.00$4.80$2.40$1.49 06/29$0.75–$2.40$1.49--
$450.00Aug 21$0.00$2.35$1.18$2.90 06/30$1.18–$7.25$1.18--
$450.00Dec 18$8.60$12.50$10.55$20.30 06/29$6.40–$23.65$10.55--
$240.00Aug 21$113.30$117.50$115.40$135.00 06/29$114.85–$149.75$115.40--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.55–$6.85$2.15--
$230.00Dec 18$126.50$130.50$128.50$140.50 06/29$105.55–$162.25$128.50--
$480.00Dec 18$4.50$8.00$6.25$9.59 06/30$3.83–$16.60$6.25--
$220.00Aug 21$132.50$136.90$134.70$143.00 06/30$134.65–$169.40$134.70--
$220.00Dec 18$135.60$139.40$137.50$149.60 06/29$113.80–$171.75$137.50--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.18–$3.00$1.06--
$520.00Dec 18$1.10$5.00$3.05$9.90 06/25$2.13–$9.95$3.05--
$180.00Dec 18$173.50$178.40$175.95$187.60 06/29$150.80–$210.25$175.95--
$150.00Dec 18$202.50$207.40$204.95$238.00 06/25$179.95–$239.45$204.95--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$7.40$10.50$8.95$5.65 06/30$2.80–$27.40$7.40--
$350.00Aug 21$17.90$21.50$19.70$17.97 06/29$11.25–$20.50$17.97--
$360.00Jul 17$11.90$15.50$13.70$11.30 06/30$4.70–$35.05$11.90--
$360.00Aug 21$23.00$27.00$25.00$16.95 06/24$14.35–$25.85$23.00--
$360.00Sep 18$27.30$30.50$28.90$25.80 07/02$17.55–$43.25$27.30--
$360.00Dec 18$37.90$41.00$39.45$38.10 07/01$28.35–$51.95$38.10--
$340.00Jul 17$2.70$7.20$4.95$1.40 06/25$1.68–$21.05$2.70--
$340.00Dec 18$28.20$31.50$29.85$26.70 06/30$20.85–$40.15$28.20--
$370.00Jul 17$18.50$22.50$20.50$12.00 06/30$7.30–$43.40$18.50--
$370.00Aug 21$28.70$32.50$30.60$21.35 06/24$17.95–$31.95$28.70--
$330.00Jul 17$0.95$5.00$2.98$3.42 07/01$1.23–$15.05$2.98--
$330.00Sep 18$13.50$17.00$15.25$14.00 07/02$8.45–$25.20$14.00--
$330.00Dec 18$24.00$27.00$25.50$22.50 06/24$17.70–$34.70$24.00--
$380.00Jul 17$26.50$30.50$28.50$10.60 06/26$10.70–$52.25$26.50--
$380.00Aug 21$35.40$39.00$37.20$32.97 06/29$22.15–$37.80$35.40--
$320.00Jul 17$0.15$5.00$2.58$2.52 07/01$1.40–$10.40$2.52--
$320.00Dec 18$20.20$23.00$21.60$13.10 06/25$14.85–$29.85$20.20--
$390.00Jul 17$34.60$39.00$36.80$15.20 06/26$15.30–$61.65$34.60--
$390.00Sep 18$45.40$49.50$47.45$37.00 06/24$31.10–$65.85$45.40--
$310.00Jul 17$0.00$4.80$2.40$2.20 06/17$1.23–$6.85$2.20--
$310.00Sep 18$6.80$11.00$8.90$8.10 06/16$4.50–$16.15$8.10--
$300.00Jul 17$0.00$4.60$2.30$0.50 07/02$0.95–$3.85$0.50--
$300.00Aug 21$3.00$6.40$4.70$4.00 06/30$2.35–$4.70$4.00--
$300.00Sep 18$4.40$9.00$6.70$3.70 06/29$3.55–$12.60$4.40--
$300.00Dec 18$13.50$16.50$15.00$17.20 06/12$10.00–$21.25$15.00--
$290.00Sep 18$3.70$6.80$5.25$12.20 05/19$2.75–$9.45$5.25--
$280.00Dec 18$8.30$11.50$9.90$9.50 06/30$6.50–$14.50$9.50--
$280.00Sep 18$2.80$4.00$3.40--$3.40–$3.40—$2.80100
$270.00Sep 18$1.00$4.50$2.75$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$4.30$8.00$6.15$6.65 05/08$3.75–$9.60$6.15--
$450.00Sep 18$95.50$99.50$97.50$70.60 06/25$69.55–$121.90$95.50--
$250.00Dec 18$2.80$6.80$4.80$4.85 05/08$3.00–$7.75$4.80--
$240.00Dec 18$1.90$5.30$3.60$4.93 05/26$2.20–$6.00$3.60--
$470.00Jul 17$114.20$118.50$116.35$126.00 06/08$81.75–$141.60$116.35--
$470.00Dec 18$118.40$121.50$119.95$95.40 06/25$94.45–$142.20$118.40--
$230.00Dec 18$0.95$4.50$2.73$3.98 05/26$1.90–$4.72$2.73--
$220.00Dec 18$0.05$4.20$2.13$2.18 05/06$1.83–$3.38$2.13--

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 89
Total Puts 108
Put/Call Ratio 1.21
Net Difference -19

Prior's Put/Call Breakdown

Total Calls 1
Total Puts 61
Put/Call Ratio 61.00
Net Difference -60

Prior 7-Day Put/Call Summary

Total Calls 231
Total Puts 177
Average Put/Call Ratio 2.52
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