Tour v309
CSL
CARLISLE COS INC
$330.09 +0.03%
(7/9 18:20) ◀
|
Friday, July 10, 2026 (6:20pm)
January 2026
|
▶ (7/13 18:20)
◀ 7/10 18:20 ▶

Option Volume

Detail
ℹ
Current (07/10) 18
Calls: 11 (61%)
Puts: 7 (39%)
Prior (07/09) 14
Calls: 4 (29%)
Puts: 10 (71%)
Current vs Prior +28.57%
Calls: +175.00% (Calls)
Puts: -30.00% (Puts)
Prior 7-Day Total 505
Calls: 156 (31%)
Puts: 349 (69%)
Prior 7-Day Average 72
Calls: 22 (31%)
Puts: 49 (69%)
Current vs Prior 7-Day Avg -75.05%
Calls: -50.64%
Puts: -85.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $37.6K
Calls: $28.6K (76%)
Puts: $9.0K (24%)
Prior (07/09) $37.0K
Calls: $3.6K (10%)
Puts: $33.4K (90%)
Current vs Prior +1.64%
Calls: +693.61%
Puts: -73.04%
Prior 7-Day Total $801.1K
Calls: $398.2K (50%)
Puts: $402.9K (50%)
Prior 7-Day Average $114.4K
Calls: $56.9K (50%)
Puts: $57.6K (50%)
Current vs Prior 7-Day Avg -67.17%
Calls: -49.77%
Puts: -84.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.64
Prior (07/09) 2.50
Current vs Prior -74.55%
Prior 7-Day Average 3.48
Current vs Prior 7-Day Avg -81.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 127
Calls: 103 (81%)
Puts: 24 (19%)
Prior (07/09) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 489
Calls: 127 (26%)
Puts: 362 (74%)
Prior 7-Day Average 97
Calls: 42 (37%)
Puts: 72 (63%)
Current vs Prior 7-Day Avg +29.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.01% | 13.18%6.01% | 13.18%
Prior 5.05% | 11.79%5.05% | 11.79%
Current vs Prior +19.19% | +11.79%+19.19% | +11.79%
Prior 7-Day Avg 7.40% | 13.94%6.74% | 13.41%
Current vs 7-Day Avg -18.70% | -5.48%-10.79% | -1.72%
Prior 7-Day Eod 5.05% | 11.79%-- | --
Current vs 7-Day Eod +19.19% | +11.79%-- | --
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 17.67% | 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 bullish conviction with 76% of dollar volume in calls ($28.6K) vs puts ($9.0K). Bullish P/C ratio of 0.64. P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (103 calls vs 24 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 active (total vol 2, top 1)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 212.403.80$3.1045.2%10.12--
$290.00Aug 213.806.40$5.1051.0%10.1819

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. 1 found (best R:R 4.00, avg 4.00)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$2.00$8.00$2.004.00$288.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.25, avg 0.25)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Aug 21$2.00$2.00$8.000.25$288.00

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. 1 found (best net $-1.10, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 21-$1.10$8.90

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. 88 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 (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$0.55$5.40$2.98$39.10 06/24$2.98–$50.65$2.98--
$340.00Sep 18$17.70$21.50$19.60$62.80 06/25$19.60–$61.35$19.60--
$350.00Jul 17$0.00$4.80$2.40$45.20 06/25$2.40–$42.10$2.40--
$350.00Sep 18$13.80$17.50$15.65$53.00 06/26$15.65–$54.30$15.65--
$350.00Dec 18$26.00$29.50$27.75--$27.75–$27.75—$26.002
$360.00Jul 17$0.00$4.60$2.30$25.00 06/24$2.00–$33.95$2.30--
$360.00Aug 21$6.20$10.00$8.10$22.80 06/23$8.10–$43.75$8.10--
$360.00Sep 18$10.40$14.00$12.20$25.71 06/16$12.20–$48.00$12.20--
$360.00Dec 18$22.40$26.00$24.20$38.40 06/23$24.20–$61.75$24.20--
$300.00Sep 18$40.50$44.00$42.25$64.20 06/16$42.25–$93.55$42.25--
$370.00Jul 17$0.00$4.80$2.40$20.20 06/24$1.85–$27.10$2.40--
$370.00Sep 18$7.60$11.50$9.55$14.14 05/20$9.55–$42.40$9.55--
$370.00Dec 18$19.10$22.50$20.80$57.60 06/25$20.80–$56.25$20.80--
$380.00Jul 17$0.00$4.80$2.40$8.50 06/30$1.85–$20.40$2.40--
$380.00Aug 21$1.95$6.00$3.98$16.50 07/02$3.98–$31.90$3.98--
$380.00Sep 18$5.30$9.00$7.15$24.60 06/24$7.15–$36.80$7.15--
$390.00Jul 17$0.00$2.00$1.00$4.00 07/01$1.00–$15.15$1.00--
$390.00Aug 21$0.90$5.00$2.95$22.30 06/30$2.95–$26.80$2.95--
$390.00Sep 18$3.40$7.50$5.45$22.10 06/24$5.45–$31.80$5.45--
$390.00Dec 18$13.70$17.00$15.35$27.90 06/22$15.35–$46.45$15.35--
$270.00Dec 18$71.70$75.20$73.45$109.30 06/29$73.45–$126.75$73.45--
$400.00Jul 17$0.00$4.80$2.40$7.60 06/29$1.50–$10.50$2.40--
$400.00Aug 21$0.80$4.30$2.55$20.00 06/29$2.48–$22.35$2.55--
$400.00Dec 18$12.00$14.90$13.45$20.25 06/03$13.40–$42.05$13.45--
$410.00Jul 17$0.00$4.10$2.05$5.91 06/26$0.75–$7.20$2.05--
$410.00Aug 21$0.10$4.10$2.10$16.60 06/26$2.10–$18.05$2.10--
$410.00Dec 18$10.10$12.70$11.40$16.95 06/10$11.40–$37.70$11.40--
$420.00Jul 17$0.00$4.10$2.05$5.10 06/25$0.78–$4.80$2.05--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.40–$14.75$2.40--
$420.00Sep 18$0.25$4.50$2.38$12.20 06/29$2.38–$19.55$2.38--
$420.00Dec 18$8.40$11.00$9.70$22.60 06/30$9.65–$33.75$9.70--
$240.00Aug 21$89.50$93.50$91.50$135.00 06/29$91.40–$149.75$91.50--
$430.00Jul 17$0.00$4.40$2.20$1.00 06/29$0.75–$3.00$1.00--
$430.00Dec 18$6.90$9.50$8.20--$8.20–$8.20—$6.90101
$230.00Dec 18$103.80$107.50$105.65$140.50 06/29$105.65–$162.25$105.65--
$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$5.50$8.50$7.00$31.00 06/25$7.00–$26.65$7.00--
$220.00Aug 21$109.30$113.50$111.40$143.00 06/30$111.20–$169.40$111.40--
$220.00Dec 18$112.60$117.00$114.80$149.60 06/29$114.65–$171.75$114.80--
$450.00Jul 17$0.00$4.00$2.00$1.49 06/29$0.75–$2.40$1.49--
$450.00Aug 21$0.00$4.80$2.40$2.90 06/30$1.18–$7.25$2.40--
$450.00Dec 18$4.60$7.40$6.00$20.30 06/29$5.80–$23.65$6.00--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.55–$6.85$2.15--
$480.00Dec 18$1.40$5.00$3.20$9.59 06/30$3.20–$16.60$3.20--
$180.00Dec 18$150.10$154.70$152.40$187.60 06/29$151.90–$210.25$152.40--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.40–$3.00$1.06--
$150.00Dec 18$179.30$184.00$181.65$238.00 06/25$181.25–$239.45$181.65--
$520.00Dec 18$0.00$3.80$1.90$9.90 06/25$1.85–$9.95$1.90--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$5.60$8.50$7.05$3.42 07/01$1.23–$10.10$5.60--
$330.00Sep 18$20.80$23.90$22.35$14.00 07/02$8.45–$22.75$20.80--
$330.00Dec 18$30.80$34.80$32.80$22.50 06/24$17.70–$33.25$30.80--
$340.00Jul 17$10.00$14.70$12.35$1.40 06/25$1.68–$14.30$10.00--
$340.00Dec 18$36.10$39.30$37.70$26.70 06/30$20.85–$38.50$36.10--
$320.00Jul 17$0.75$5.50$3.13$2.52 07/01$1.40–$6.85$2.52--
$320.00Dec 18$26.00$29.90$27.95$13.10 06/25$14.85–$28.30$26.00--
$350.00Jul 17$19.30$21.90$20.60$5.65 06/30$2.80–$21.15$19.30--
$350.00Aug 21$28.10$32.50$30.30$17.97 06/29$11.25–$30.70$28.10--
$310.00Jul 17$0.00$4.80$2.40$2.20 06/17$1.23–$4.80$2.20--
$310.00Sep 18$11.90$16.00$13.95$8.10 06/16$4.50–$14.05$11.90--
$360.00Jul 17$27.60$32.10$29.85$11.30 06/30$4.70–$30.25$27.60--
$360.00Aug 21$35.30$39.50$37.40$16.95 06/24$14.35–$37.60$35.30--
$360.00Sep 18$39.00$42.50$40.75$25.80 07/02$17.55–$40.75$39.00--
$360.00Dec 18$48.10$51.40$49.75$38.10 07/01$28.35–$50.50$48.10--
$300.00Jul 17$0.00$3.60$1.80$0.50 07/02$0.95–$3.15$0.50--
$300.00Aug 21$4.70$9.00$6.85$4.00 06/30$2.35–$7.40$4.70--
$300.00Sep 18$8.90$12.50$10.70$3.70 06/29$3.55–$10.90$8.90--
$300.00Dec 18$18.00$21.10$19.55$17.20 06/12$10.00–$20.30$18.00--
$370.00Jul 17$37.60$41.90$39.75$12.00 06/30$7.30–$40.20$37.60--
$370.00Aug 21$42.90$47.00$44.95$21.35 06/24$17.95–$45.20$42.90--
$290.00Sep 18$6.00$9.50$7.75$12.20 05/19$2.75–$7.95$7.75--
$290.00Aug 21$3.80$6.40$5.10--$5.10–$5.10—$3.8019
$290.00Dec 18$14.90$17.80$16.35--$16.35–$16.35—$14.905
$380.00Jul 17$47.50$51.90$49.70$10.60 06/26$10.70–$50.00$47.50--
$380.00Aug 21$51.30$55.40$53.35$32.97 06/29$22.15–$53.35$51.30--
$280.00Dec 18$11.70$14.70$13.20$9.50 06/30$6.50–$13.75$11.70--
$390.00Jul 17$58.00$61.70$59.85$15.20 06/26$15.30–$59.85$58.00--
$390.00Sep 18$62.00$66.00$64.00$37.00 06/24$31.10–$64.25$62.00--
$270.00Sep 18$2.00$6.00$4.00$1.70 06/22$1.88–$4.45$2.00--
$260.00Jul 17$0.00$2.80$1.40$1.04 05/20$0.75–$2.40$1.04--
$260.00Dec 18$6.50$9.90$8.20$6.65 05/08$3.75–$8.40$6.65--
$250.00Dec 18$4.70$8.50$6.60$4.85 05/08$3.00–$7.00$4.85--
$240.00Dec 18$3.20$7.00$5.10$4.93 05/26$2.20–$5.45$4.93--
$230.00Dec 18$2.00$5.40$3.70$3.98 05/26$1.90–$4.13$3.70--
$220.00Dec 18$1.00$4.50$2.75$2.18 05/06$1.83–$3.00$2.18--
$450.00Sep 18$117.50$121.90$119.70$70.60 06/25$69.55–$120.10$117.50--
$470.00Jul 17$137.50$141.70$139.60$126.00 06/08$81.75–$140.00$137.50--
$470.00Dec 18$138.90$142.50$140.70$95.40 06/25$94.45–$140.70$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 11
Total Puts 7
Put/Call Ratio 0.64
Net Difference 4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 156
Total Puts 349
Average Put/Call Ratio 3.48
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