Tour v325
CSL
CARLISLE COS INC
$333.20 +0.94%
(7/10 18:20) ◀
|
Monday, July 13, 2026 (6:20pm)
January 2026
|
▶ (7/14 18:46)
◀ 7/13 18:20 ▶

Option Volume

Detail
ℹ
Current (07/13) 32
Calls: 5 (16%)
Puts: 27 (84%)
Prior (07/10) 18
Calls: 11 (61%)
Puts: 7 (39%)
Current vs Prior +77.78%
Calls: -54.55% (Calls)
Puts: +285.71% (Puts)
Prior 7-Day Total 449
Calls: 129 (29%)
Puts: 320 (71%)
Prior 7-Day Average 64
Calls: 18 (29%)
Puts: 45 (71%)
Current vs Prior 7-Day Avg -50.11%
Calls: -72.87%
Puts: -40.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $22.0K
Calls: $3.6K (16%)
Puts: $18.4K (84%)
Prior (07/10) $37.6K
Calls: $28.6K (76%)
Puts: $9.0K (24%)
Current vs Prior -41.43%
Calls: -87.47%
Puts: +104.81%
Prior 7-Day Total $644.8K
Calls: $280.7K (44%)
Puts: $364.1K (56%)
Prior 7-Day Average $92.1K
Calls: $40.1K (44%)
Puts: $52.0K (56%)
Current vs Prior 7-Day Avg -76.11%
Calls: -91.07%
Puts: -64.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 5.40
Prior (07/10) 0.64
Current vs Prior +748.57%
Prior 7-Day Average 3.44
Current vs Prior 7-Day Avg +56.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 220
Calls: 102 (46%)
Puts: 118 (54%)
Prior (07/10) 127
Calls: 103 (81%)
Puts: 24 (19%)
Current vs Prior +73.23%
Prior 7-Day Total 526
Calls: 196 (37%)
Puts: 330 (63%)
Prior 7-Day Average 105
Calls: 65 (50%)
Puts: 66 (50%)
Current vs Prior 7-Day Avg +109.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.45% | 12.91%5.45% | 12.91%
Prior 6.01% | 13.18%6.01% | 13.18%
Current vs Prior -9.42% | -2.07%-9.42% | -2.07%
Prior 7-Day Avg 7.04% | 13.72%6.60% | 13.36%
Current vs 7-Day Avg -22.59% | -5.91%-17.41% | -3.43%
Prior 7-Day Eod 6.01% | 13.18%6.01% | 13.18%
Current vs 7-Day Eod -9.42% | -2.07%-9.42% | -2.07%
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 84% of dollar volume in puts ($18.4K) vs calls ($3.6K). Above-average activity with volume up 78% vs prior. Extreme bearish P/C ratio of 5.40 - heavy put buying. P/C ratio rising 749% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 2 found (avg delta 0.62, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 176.609.40$8.0035.0%10.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 178.6011.70$10.1530.5%50.657

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 28, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 176.609.40$8.0035.0%10.58--
$340.00Jul 171.905.50$3.7097.3%10.34--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 173.106.70$4.9073.5%100.4291
$340.00Jul 178.6011.70$10.1530.5%50.657
$290.00Aug 213.105.00$4.0546.9%30.1520
$280.00Aug 211.603.70$2.6579.2%20.11--
$300.00Aug 214.408.40$6.4062.5%20.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 22.2%, max 36.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 17Aug 2158.3%42.7%36.4%2--
$330.00Jul 17Aug 2145.8%42.4%8.1%1291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 6.14, avg 2.77)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Jul 17$4.30$5.70$4.301.33$334.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$1.40$8.60$1.406.14$288.60
$330.00$320.00Jul 17$1.87$8.13$1.874.35$328.13
$300.00$290.00Aug 21$2.35$7.65$2.353.26$297.65
$320.00$300.00Aug 21$6.30$13.70$6.302.17$313.70
$330.00$320.00Aug 21$4.50$5.50$4.501.22$325.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.11, avg 0.55)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 17$4.30$4.30$5.700.75$334.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Jul 17$5.25$5.25$4.751.11$334.75
$330.00$320.00Aug 21$4.50$4.50$5.500.82$325.50
$320.00$300.00Aug 21$6.30$6.30$13.700.46$313.70
$300.00$290.00Aug 21$2.35$2.35$7.650.31$297.65
$330.00$320.00Jul 17$1.87$1.87$8.130.23$328.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.98, cheapest $9.67)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Aug 21$9.6758.3%42.7%
$330.00Jul 17Aug 21$12.3045.8%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.87% of stock, avg 4.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Jul 17$8.00$4.90$12.90$317.10$342.903.87%
$340.00Jul 17$3.70$10.15$13.85$326.15$353.854.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.02% of stock, avg 2.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$320.00Jul 17$3.70$3.03$6.73$313.27$346.73
$340.00$330.00Jul 17$3.70$4.90$8.60$321.40$348.60

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. 2 found (best R:R 9.53, cheapest $0.95)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.95$9.059.53
$320.00$330.00$340.00Jul 17$3.38$6.621.96

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.10, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Jul 17$0.60$9.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$0.10$19.90
$330.00$320.001:2Jul 17-$1.16$8.84
$290.00$280.001:2Aug 21-$1.25$8.75
$300.00$290.001:2Aug 21-$1.70$8.30
$330.00$320.001:2Aug 21-$8.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.57%, avg 0.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Jul 17$1.900.342.0%0.57%2.61%1--

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. 97 contracts (avg 56 vol/day, 97 traded recently)

CSL averages only 56 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 $430.00 12-18 call last traded $8.50 on 07/10 (now $6.10/$8.50) — try a limit near $7.30. Most tradeable put: the $340.00 07-17 put last traded $11.15 on 07/08 (now $8.60/$11.70) — try a limit near $10.15.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$6.60$9.40$8.00$10.55 07/09$7.50–$59.95$8.00--
$340.00Jul 17$1.90$5.50$3.70$7.12 07/08$2.98–$50.65$3.70--
$340.00Sep 18$18.10$22.50$20.30$62.80 06/25$19.60–$61.35$20.30--
$320.00Dec 18$41.00$44.90$42.95$57.17 07/07$41.50–$87.15$42.95--
$350.00Jul 17$0.05$3.40$1.73$4.12 07/08$1.73–$42.10$1.73--
$350.00Sep 18$14.70$18.40$16.55$33.30 07/07$15.65–$54.30$16.55--
$350.00Dec 18$27.00$30.60$28.80$28.70 07/10$27.75–$67.75$28.70--
$360.00Jul 17$0.00$3.60$1.80$25.00 06/24$1.80–$33.95$1.80--
$360.00Aug 21$6.70$10.50$8.60$22.80 06/23$8.10–$43.75$8.60--
$360.00Sep 18$10.50$14.50$12.50$13.60 07/08$12.20–$48.00$12.50--
$360.00Dec 18$23.00$26.90$24.95$38.40 06/23$24.20–$61.75$24.95--
$300.00Aug 21$38.50$41.90$40.20$45.40 07/08$37.90–$91.85$40.20--
$300.00Sep 18$41.30$46.00$43.65$64.20 06/16$42.25–$93.55$43.65--
$370.00Jul 17$0.00$3.50$1.75$2.85 07/08$1.75–$27.10$1.75--
$370.00Sep 18$8.20$12.00$10.10$10.50 07/08$9.55–$42.40$10.10--
$370.00Dec 18$19.10$23.50$21.30$57.60 06/25$20.80–$56.25$21.30--
$380.00Jul 17$0.00$3.50$1.75$8.50 06/30$1.75–$20.40$1.75--
$380.00Aug 21$2.15$6.50$4.33$16.50 07/02$3.98–$31.90$4.33--
$380.00Sep 18$5.10$10.00$7.55$24.60 06/24$7.15–$36.80$7.55--
$390.00Jul 17$0.00$3.50$1.75$4.00 07/01$1.00–$15.15$1.75--
$390.00Aug 21$0.20$5.00$2.60$4.85 07/08$2.60–$26.80$2.60--
$390.00Sep 18$3.90$7.00$5.45$22.10 06/24$5.45–$31.80$5.45--
$390.00Dec 18$13.30$17.90$15.60$27.90 06/22$15.35–$46.45$15.60--
$270.00Dec 18$74.10$77.50$75.80$109.30 06/29$73.45–$126.75$75.80--
$400.00Jul 17$0.00$3.50$1.75$0.60 07/08$1.50–$10.50$0.60--
$400.00Aug 21$0.05$4.50$2.28$2.90 07/08$2.28–$22.35$2.28--
$400.00Dec 18$11.40$15.50$13.45$20.25 06/03$13.40–$42.05$13.45--
$410.00Jul 17$0.00$3.50$1.75$0.46 07/08$1.40–$7.20$0.46--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$2.10–$18.05$2.40--
$410.00Dec 18$9.20$13.00$11.10$16.95 06/10$11.10–$37.70$11.10--
$420.00Jul 17$0.00$3.40$1.70$0.79 07/08$0.78–$4.80$0.79--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.40–$14.75$2.40--
$420.00Sep 18$0.10$4.50$2.30$12.20 06/29$2.30–$19.55$2.30--
$420.00Dec 18$7.70$10.00$8.85$22.60 06/30$8.85–$33.75$8.85--
$240.00Aug 21$92.50$96.00$94.25$135.00 06/29$91.40–$149.75$94.25--
$430.00Jul 17$0.00$3.40$1.70$1.00 06/29$0.78–$3.00$1.00--
$430.00Dec 18$6.10$8.50$7.30$8.50 07/10$7.30–$30.00$7.30102
$230.00Dec 18$107.00$110.00$108.50$140.50 06/29$105.65–$162.25$108.50--
$440.00Jul 17$0.00$3.40$1.70$1.69 06/29$0.85–$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$5.00$7.50$6.25$31.00 06/25$6.25–$26.65$6.25--
$220.00Aug 21$111.70$116.00$113.85$143.00 06/30$111.20–$169.40$113.85--
$220.00Dec 18$116.00$118.90$117.45$149.60 06/29$114.65–$171.75$117.45--
$450.00Jul 17$0.00$3.40$1.70$1.49 06/29$0.75–$2.40$1.49--
$450.00Aug 21$0.00$4.80$2.40$0.40 07/08$1.18–$7.25$0.40--
$450.00Dec 18$3.40$7.50$5.45$20.30 06/29$5.45–$23.65$5.45--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.60–$6.85$2.15--
$480.00Dec 18$1.10$4.50$2.80$9.59 06/30$2.80–$16.60$2.80--
$180.00Dec 18$152.50$157.00$154.75$187.60 06/29$151.90–$210.25$154.75--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.40–$3.00$1.06--
$150.00Dec 18$181.50$186.50$184.00$238.00 06/25$181.25–$239.45$184.00--
$520.00Dec 18$0.00$4.10$2.05$9.90 06/25$1.85–$9.95$2.05--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$3.10$6.70$4.90$7.60 07/09$1.23–$8.80$4.9091
$330.00Aug 21$15.60$18.80$17.20$12.98 07/07$6.05–$19.35$15.60--
$330.00Sep 18$18.50$23.20$20.85$22.40 07/09$8.45–$22.75$20.85--
$330.00Dec 18$29.20$33.10$31.15$22.50 06/24$17.70–$33.25$29.20--
$340.00Jul 17$8.60$11.70$10.15$11.15 07/08$1.68–$13.70$10.157
$340.00Sep 18$23.50$28.30$25.90$18.40 07/07$10.85–$28.30$23.50--
$340.00Dec 18$34.00$38.30$36.15$26.70 06/30$20.85–$38.50$34.00--
$320.00Jul 17$1.65$4.40$3.03$3.20 07/08$1.40–$5.40$3.03--
$320.00Aug 21$11.00$14.40$12.70$9.73 07/07$4.30–$14.15$11.00--
$320.00Dec 18$24.00$28.50$26.25$13.10 06/25$14.85–$28.30$24.00--
$350.00Jul 17$16.30$19.50$17.90$20.75 07/09$2.80–$21.15$17.90--
$350.00Aug 21$26.60$30.50$28.55$17.97 06/29$11.25–$30.70$26.60--
$350.00Sep 18$30.30$33.50$31.90$23.50 07/07$14.25–$34.35$30.30--
$310.00Jul 17$0.05$3.80$1.92$2.20 06/17$1.23–$3.48$1.92--
$310.00Sep 18$10.50$15.00$12.75$8.10 06/16$4.50–$14.05$10.50--
$360.00Jul 17$26.00$28.80$27.40$11.30 06/30$4.70–$30.25$26.00--
$360.00Aug 21$33.50$37.00$35.25$16.95 06/24$14.35–$37.60$33.50--
$360.00Sep 18$36.90$40.00$38.45$25.80 07/02$17.55–$40.75$36.90--
$360.00Dec 18$46.00$50.00$48.00$38.10 07/01$28.35–$50.50$46.00--
$300.00Jul 17$0.00$2.55$1.27$0.80 07/08$0.95–$2.40$0.80--
$300.00Aug 21$4.40$8.40$6.40$8.09 07/08$2.35–$7.40$6.40--
$300.00Sep 18$6.70$11.50$9.10$9.90 07/08$3.55–$10.90$9.10--
$300.00Dec 18$16.40$20.50$18.45$17.20 06/12$10.00–$20.30$17.20--
$370.00Jul 17$35.70$38.70$37.20$12.00 06/30$7.30–$40.20$35.70--
$370.00Aug 21$40.90$44.50$42.70$21.35 06/24$17.95–$45.20$40.90--
$290.00Jul 17$0.00$3.40$1.70$0.30 07/08$0.78–$2.40$0.30--
$290.00Aug 21$3.10$5.00$4.05$4.60 07/10$1.63–$5.15$4.0520
$290.00Sep 18$4.30$8.70$6.50$12.20 05/19$2.75–$7.95$6.50--
$290.00Dec 18$14.10$17.00$15.55$16.50 07/10$8.10–$16.80$15.55--
$380.00Jul 17$45.40$48.70$47.05$10.60 06/26$10.70–$50.00$45.40--
$380.00Aug 21$49.00$52.90$50.95$32.97 06/29$22.15–$53.35$49.00--
$280.00Aug 21$1.60$3.70$2.65$2.75 07/10$1.13–$3.83$2.65--
$280.00Sep 18$4.20$7.00$5.60$3.40 07/07$2.07–$6.65$4.20--
$280.00Dec 18$10.30$14.70$12.50$9.50 06/30$6.50–$13.75$10.30--
$390.00Jul 17$55.40$58.50$56.95$61.57 07/09$15.30–$59.85$56.95--
$390.00Sep 18$59.60$62.50$61.05$37.00 06/24$31.10–$64.25$59.60--
$270.00Aug 21$0.25$4.20$2.23$1.78 07/08$1.38–$2.42$1.78--
$270.00Sep 18$1.20$5.60$3.40$3.60 07/08$1.88–$4.45$3.40--
$400.00Jul 17$65.00$68.70$66.85$71.60 07/09$20.40–$69.85$66.85--
$260.00Jul 17$0.00$3.40$1.70$1.04 05/20$0.75–$2.40$1.04--
$240.00Dec 18$3.30$6.50$4.90$4.93 05/26$2.20–$5.45$4.90--
$230.00Dec 18$2.90$5.30$4.10$3.98 05/26$1.90–$4.10$3.98--
$450.00Sep 18$115.00$119.20$117.10$70.60 06/25$69.55–$120.10$115.00--
$470.00Jul 17$135.00$138.70$136.85$126.00 06/08$81.75–$140.00$135.00--
$470.00Dec 18$136.00$139.50$137.75$95.40 06/25$94.45–$140.70$136.00--

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 5
Total Puts 27
Put/Call Ratio 5.40
Net Difference -22

Prior's Put/Call Breakdown

Total Calls 11
Total Puts 7
Put/Call Ratio 0.64
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 129
Total Puts 320
Average Put/Call Ratio 3.44
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