Tour v308
CSL
CARLISLE COS INC
$330.00 -0.30%
$332.85 (+0.86%)🌙
as of 07/09 06:20 PM
(7/8 18:21) ◀
|
Thursday, July 9, 2026 (6:20pm)
January 2026
|
▶ (7/10 18:20)
◀ 7/9 18:20 ▶

Option Volume

Detail
ℹ
Current (07/09) 14
Calls: 4 (29%)
Puts: 10 (71%)
Prior (07/08) 126
Calls: 22 (17%)
Puts: 104 (83%)
Current vs Prior -88.89%
Calls: -81.82% (Calls)
Puts: -90.38% (Puts)
Prior 7-Day Total 597
Calls: 228 (38%)
Puts: 369 (62%)
Prior 7-Day Average 85
Calls: 32 (38%)
Puts: 52 (62%)
Current vs Prior 7-Day Avg -83.58%
Calls: -87.72%
Puts: -81.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $37.0K
Calls: $3.6K (10%)
Puts: $33.4K (90%)
Prior (07/08) $89.0K
Calls: $11.1K (12%)
Puts: $78.0K (88%)
Current vs Prior -58.48%
Calls: -67.44%
Puts: -57.21%
Prior 7-Day Total $945.9K
Calls: $548.2K (58%)
Puts: $397.7K (42%)
Prior 7-Day Average $135.1K
Calls: $78.3K (58%)
Puts: $56.8K (42%)
Current vs Prior 7-Day Avg -72.65%
Calls: -95.40%
Puts: -41.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.50
Prior (07/08) 4.73
Current vs Prior -47.12%
Prior 7-Day Average 3.18
Current vs Prior 7-Day Avg -21.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) --
Calls: -- (--)
Puts: -- (--)
Prior (07/08) 154
Calls: 77 (50%)
Puts: 77 (50%)
Current vs Prior -100.00%
Prior 7-Day Total 641
Calls: 244 (38%)
Puts: 397 (62%)
Prior 7-Day Average 106
Calls: 61 (48%)
Puts: 66 (52%)
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 5.05% | 11.79%5.05% | 11.79%
Prior 7.01% | 13.81%7.01% | 13.81%
Current vs Prior -28.02% | -14.62%-28.02% | -14.62%
Prior 7-Day Avg 7.96% | 14.41%7.31% | 13.95%
Current vs 7-Day Avg -36.58% | -18.17%-30.94% | -15.50%
Prior 7-Day Eod 7.01% | 13.81%-- | --
Current vs 7-Day Eod -28.02% | -14.62%-- | --
Sentiment BULLISHBULLISH

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 17.67% | 15.93%
Calls: 19.90% | 17.00%
Puts: 15.45% | 14.85%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($33.4K) vs calls ($3.6K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 89% vs prior. Extreme bearish P/C ratio of 2.50 - 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 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 2 of results (avg 5.6%, best 5.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1768.0071.60$69.805.2%20.92--
$390.00Jul 1758.0061.60$59.806.0%20.89--

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. 4 found (avg delta 0.79, highest 0.92)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 177.6010.40$9.0031.1%40.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1768.0071.60$69.805.2%20.92--
$390.00Jul 1758.0061.60$59.806.0%20.89--
$350.00Jul 1719.8022.50$21.1512.8%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 13, top 4)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 177.6010.40$9.0031.1%40.54--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 176.508.80$7.6530.1%40.47--
$390.00Jul 1758.0061.60$59.806.0%20.89--
$400.00Jul 1768.0071.60$69.805.2%20.92--
$350.00Jul 1719.8022.50$21.1512.8%10.81--

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. 2 found (best R:R 28.63, avg 15.36)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$350.00Jul 17$38.65$38.65$1.3528.63$351.35
$350.00$330.00Jul 17$13.50$13.50$6.502.08$336.50

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. 1 found (cheapest 5.05% of stock, avg 5.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Jul 17$9.00$7.65$16.65$313.35$346.655.05%

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. 2 found (best net $17.50, -- credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$390.00$350.001:2Jul 17$17.50$22.50
$350.00$330.001:2Jul 17$5.85$14.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.30%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Jul 17$7.600.540.0%2.30%2.30%4--

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
$340.00Jul 17$3.60$6.00$4.80$39.10 06/24$4.80–$50.65$4.80--
$340.00Sep 18$18.90$21.70$20.30$62.80 06/25$20.30–$61.35$20.30--
$350.00Jul 17$1.05$4.10$2.58$45.20 06/25$2.58–$42.10$2.58--
$350.00Sep 18$14.00$18.00$16.00$53.00 06/26$16.00–$54.30$16.00--
$360.00Jul 17$0.10$3.90$2.00$25.00 06/24$2.00–$33.95$2.00--
$360.00Aug 21$6.50$10.50$8.50$22.80 06/23$8.50–$43.75$8.50--
$360.00Sep 18$11.80$14.40$13.10$25.71 06/16$13.05–$48.00$13.10--
$360.00Dec 18$22.80$26.50$24.65$38.40 06/23$24.65–$61.75$24.65--
$300.00Sep 18$40.40$44.70$42.55$64.20 06/16$42.55–$93.55$42.55--
$370.00Jul 17$0.00$3.70$1.85$20.20 06/24$1.85–$27.10$1.85--
$370.00Sep 18$8.80$11.50$10.15$14.14 05/20$10.15–$42.40$10.15--
$370.00Dec 18$19.70$23.00$21.35$57.60 06/25$21.35–$56.25$21.35--
$380.00Jul 17$0.00$4.80$2.40$8.50 06/30$1.85–$20.40$2.40--
$380.00Aug 21$2.30$6.50$4.40$16.50 07/02$4.40–$31.90$4.40--
$380.00Sep 18$5.50$9.50$7.50$24.60 06/24$7.50–$36.80$7.50--
$390.00Jul 17$0.00$4.80$2.40$4.00 07/01$1.15–$15.15$2.40--
$390.00Aug 21$1.75$5.00$3.38$22.30 06/30$3.38–$26.80$3.38--
$390.00Sep 18$3.70$7.50$5.60$22.10 06/24$5.60–$31.80$5.60--
$390.00Dec 18$13.90$17.50$15.70$27.90 06/22$15.70–$46.45$15.70--
$270.00Dec 18$71.70$75.70$73.70$109.30 06/29$73.70–$126.75$73.70--
$400.00Jul 17$0.00$3.50$1.75$7.60 06/29$1.50–$10.50$1.75--
$400.00Aug 21$0.60$4.50$2.55$20.00 06/29$2.48–$22.35$2.55--
$400.00Dec 18$11.80$15.00$13.40$20.25 06/03$13.40–$42.05$13.40--
$410.00Jul 17$0.00$3.50$1.75$5.91 06/26$0.75–$7.20$1.75--
$410.00Aug 21$0.10$5.00$2.55$16.60 06/26$2.35–$18.05$2.55--
$410.00Dec 18$9.80$13.00$11.40$16.95 06/10$11.40–$37.70$11.40--
$420.00Jul 17$0.00$3.50$1.75$5.10 06/25$0.78–$4.80$1.75--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.40–$14.75$2.40--
$420.00Sep 18$0.50$4.60$2.55$12.20 06/29$2.55–$19.55$2.55--
$420.00Dec 18$7.80$11.50$9.65$22.60 06/30$9.65–$33.75$9.65--
$240.00Aug 21$89.50$93.30$91.40$135.00 06/29$91.40–$149.75$91.40--
$430.00Jul 17$0.00$4.80$2.40$1.00 06/29$0.75–$3.00$1.00--
$230.00Dec 18$104.00$107.70$105.85$140.50 06/29$105.55–$162.25$105.85--
$440.00Jul 17$0.00$4.80$2.40$1.69 06/29$0.75–$2.40$1.69--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.85–$9.10$2.40--
$440.00Dec 18$5.60$8.50$7.05$31.00 06/25$7.00–$26.65$7.05--
$220.00Aug 21$109.30$113.10$111.20$143.00 06/30$111.20–$169.40$111.20--
$220.00Dec 18$113.00$116.30$114.65$149.60 06/29$113.80–$171.75$114.65--
$450.00Jul 17$0.00$4.80$2.40$1.49 06/29$0.75–$2.40$1.49--
$450.00Aug 21$0.00$3.60$1.80$2.90 06/30$1.18–$7.25$1.80--
$450.00Dec 18$4.10$7.50$5.80$20.30 06/29$5.80–$23.65$5.80--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.55–$6.85$2.15--
$480.00Dec 18$1.70$5.00$3.35$9.59 06/30$3.35–$16.60$3.35--
$180.00Dec 18$150.00$153.80$151.90$187.60 06/29$150.80–$210.25$151.90--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.40–$3.00$1.06--
$150.00Dec 18$179.50$183.00$181.25$238.00 06/25$179.95–$239.45$181.25--
$520.00Dec 18$0.00$3.90$1.95$9.90 06/25$1.85–$9.95$1.95--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$6.50$8.80$7.65$3.42 07/01$1.23–$15.05$6.50--
$330.00Sep 18$20.90$24.40$22.65$14.00 07/02$8.45–$25.20$20.90--
$330.00Dec 18$31.10$35.00$33.05$22.50 06/24$17.70–$34.70$31.10--
$340.00Jul 17$12.00$14.80$13.40$1.40 06/25$1.68–$21.05$12.00--
$340.00Dec 18$36.50$40.50$38.50$26.70 06/30$20.85–$40.15$36.50--
$320.00Jul 17$2.80$5.10$3.95$2.52 07/01$1.40–$10.40$2.80--
$320.00Dec 18$26.40$30.00$28.20$13.10 06/25$14.85–$29.85$26.40--
$350.00Jul 17$19.80$22.50$21.15$5.65 06/30$2.80–$27.40$19.80--
$350.00Aug 21$28.90$32.50$30.70$17.97 06/29$11.25–$30.70$28.90--
$310.00Jul 17$0.00$4.80$2.40$2.20 06/17$1.23–$6.85$2.20--
$310.00Sep 18$12.10$16.00$14.05$8.10 06/16$4.50–$16.15$12.10--
$360.00Jul 17$28.80$31.70$30.25$11.30 06/30$4.70–$35.05$28.80--
$360.00Aug 21$35.70$39.50$37.60$16.95 06/24$14.35–$37.60$35.70--
$360.00Sep 18$38.90$42.50$40.70$25.80 07/02$17.55–$43.25$38.90--
$360.00Dec 18$48.80$52.00$50.40$38.10 07/01$28.35–$51.95$48.80--
$300.00Jul 17$0.00$3.70$1.85$0.50 07/02$0.95–$3.85$0.50--
$300.00Aug 21$5.70$9.10$7.40$4.00 06/30$2.35–$7.40$5.70--
$300.00Sep 18$9.30$12.50$10.90$3.70 06/29$3.55–$12.60$9.30--
$300.00Dec 18$18.30$22.00$20.15$17.20 06/12$10.00–$21.25$18.30--
$370.00Jul 17$38.40$42.00$40.20$12.00 06/30$7.30–$43.40$38.40--
$370.00Aug 21$43.40$47.00$45.20$21.35 06/24$17.95–$45.20$43.40--
$290.00Sep 18$5.90$10.00$7.95$12.20 05/19$2.75–$9.45$7.95--
$380.00Jul 17$48.20$51.80$50.00$10.60 06/26$10.70–$52.25$48.20--
$380.00Aug 21$51.70$55.00$53.35$32.97 06/29$22.15–$53.35$51.70--
$280.00Dec 18$11.80$15.50$13.65$9.50 06/30$6.50–$14.50$11.80--
$390.00Jul 17$58.00$61.60$59.80$15.20 06/26$15.30–$61.65$58.00--
$390.00Sep 18$62.50$66.00$64.25$37.00 06/24$31.10–$65.85$62.50--
$270.00Sep 18$1.85$5.90$3.88$1.70 06/22$1.88–$5.10$1.85--
$260.00Jul 17$0.00$4.80$2.40$1.04 05/20$0.75–$2.40$1.04--
$260.00Dec 18$6.90$9.90$8.40$6.65 05/08$3.75–$9.60$6.90--
$250.00Dec 18$4.90$8.50$6.70$4.85 05/08$3.00–$7.75$4.90--
$240.00Dec 18$3.20$7.00$5.10$4.93 05/26$2.20–$6.00$4.93--
$230.00Dec 18$2.15$5.60$3.88$3.98 05/26$1.90–$4.72$3.88--
$220.00Dec 18$1.10$4.60$2.85$2.18 05/06$1.83–$3.38$2.18--
$450.00Sep 18$118.20$122.00$120.10$70.60 06/25$69.55–$121.90$118.20--
$470.00Jul 17$138.00$142.00$140.00$126.00 06/08$81.75–$141.60$138.00--
$470.00Dec 18$138.90$142.50$140.70$95.40 06/25$94.45–$142.20$138.90--

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 4
Total Puts 10
Put/Call Ratio 2.50
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 22
Total Puts 104
Put/Call Ratio 4.73
Net Difference -82

Prior 7-Day Put/Call Summary

Total Calls 228
Total Puts 369
Average Put/Call Ratio 3.18
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