Tour v334
CSL
CARLISLE COS INC
$338.35 +1.55%
$338.31 (-0.01%)🌙
as of 07/14 06:46 PM
(7/13 18:20) ◀
|
Tuesday, July 14, 2026 (6:46pm)
January 2026
|
▶ (7/15 18:29)
◀ 7/14 18:46 ▶

Option Volume

Detail
ℹ
Current (07/14) 3
Calls: -- (0%)
Puts: 3 (100%)
Prior (07/13) 32
Calls: 5 (16%)
Puts: 27 (84%)
Current vs Prior -90.62%
Calls: -100.00% (Calls)
Puts: -88.89% (Puts)
Prior 7-Day Total 458
Calls: 133 (29%)
Puts: 325 (71%)
Prior 7-Day Average 65
Calls: 19 (29%)
Puts: 46 (71%)
Current vs Prior 7-Day Avg -95.41%
Calls: -100.00%
Puts: -93.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $4.1K
Calls: -- (0%)
Puts: $4.1K (100%)
Prior (07/13) $22.0K
Calls: $3.6K (16%)
Puts: $18.4K (84%)
Current vs Prior -81.41%
Calls: -100.00%
Puts: -77.80%
Prior 7-Day Total $656.4K
Calls: $284.0K (43%)
Puts: $372.5K (57%)
Prior 7-Day Average $93.8K
Calls: $40.6K (43%)
Puts: $53.2K (57%)
Current vs Prior 7-Day Avg -95.64%
Calls: -100.00%
Puts: -92.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.00
Prior (07/13) 5.40
Current vs Prior -81.48%
Prior 7-Day Average 3.44
Current vs Prior 7-Day Avg -70.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) --
Calls: -- (--)
Puts: -- (--)
Prior (07/13) 220
Calls: 102 (46%)
Puts: 118 (54%)
Current vs Prior -100.00%
Prior 7-Day Total 633
Calls: 298 (47%)
Puts: 335 (53%)
Prior 7-Day Average 126
Calls: 74 (52%)
Puts: 67 (48%)
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 5.23% | 12.86%5.23% | 12.86%
Prior 5.45% | 12.91%5.45% | 12.91%
Current vs Prior -3.96% | -0.38%-3.96% | -0.38%
Prior 7-Day Avg 6.61% | 13.45%6.40% | 13.29%
Current vs 7-Day Avg -20.87% | -4.41%-18.31% | -3.24%
Prior 7-Day Eod 5.45% | 12.91%5.45% | 12.91%
Current vs 7-Day Eod -3.96% | -0.38%-3.96% | -0.38%
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 100% of dollar volume in puts ($4.1K) vs calls (--). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 91% vs prior. P/C ratio dropping 81% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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
$300.00Aug 214.507.20$5.8546.2%10.20--
$340.00Aug 2118.5022.00$20.2517.3%10.49--

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 1.78, avg 1.78)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$300.00Aug 21$14.40$25.60$14.401.78$325.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.56, avg 0.56)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$300.00Aug 21$14.40$14.40$25.600.56$325.60

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 $8.55, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$300.001:2Aug 21$8.55$31.45

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. 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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$2.60$5.00$3.80$7.12 07/08$2.98–$50.65$3.80--
$340.00Sep 18$20.90$25.00$22.95$62.80 06/25$19.60–$61.35$22.95--
$330.00Jul 17$9.30$12.50$10.90$10.55 07/09$7.50–$59.95$10.55--
$350.00Jul 17$0.15$4.10$2.13$4.12 07/08$1.73–$42.10$2.13--
$350.00Sep 18$16.30$20.50$18.40$33.30 07/07$15.65–$54.30$18.40--
$350.00Dec 18$29.00$33.20$31.10$28.70 07/10$27.75–$67.75$29.00--
$320.00Dec 18$44.00$48.20$46.10$57.17 07/07$41.50–$87.15$46.10--
$360.00Jul 17$0.00$3.70$1.85$25.00 06/24$1.80–$33.95$1.85--
$360.00Aug 21$8.10$12.00$10.05$22.80 06/23$8.10–$43.75$10.05--
$360.00Sep 18$12.40$16.00$14.20$13.60 07/08$12.20–$48.00$13.60--
$360.00Dec 18$24.80$29.00$26.90$38.40 06/23$24.20–$61.75$26.90--
$370.00Jul 17$0.00$4.00$2.00$2.85 07/08$1.75–$27.10$2.00--
$370.00Sep 18$9.00$13.00$11.00$10.50 07/08$9.55–$42.40$10.50--
$370.00Dec 18$21.20$25.50$23.35$57.60 06/25$20.80–$56.25$23.35--
$300.00Aug 21$42.30$45.20$43.75$45.40 07/08$37.90–$91.85$43.75--
$300.00Sep 18$45.80$49.50$47.65$64.20 06/16$42.25–$93.55$47.65--
$380.00Jul 17$0.00$3.50$1.75$8.50 06/30$1.75–$20.40$1.75--
$380.00Aug 21$3.90$5.30$4.60$16.50 07/02$3.98–$31.90$4.60--
$380.00Sep 18$6.30$10.50$8.40$24.60 06/24$7.15–$36.80$8.40--
$390.00Jul 17$0.00$4.00$2.00$4.00 07/01$1.00–$15.15$2.00--
$390.00Aug 21$1.10$5.50$3.30$4.85 07/08$2.60–$26.80$3.30--
$390.00Sep 18$4.00$8.50$6.25$22.10 06/24$5.45–$31.80$6.25--
$390.00Dec 18$15.00$19.20$17.10$27.90 06/22$15.35–$46.45$17.10--
$400.00Jul 17$0.00$3.60$1.80$0.60 07/08$1.50–$10.50$0.60--
$400.00Aug 21$0.35$4.60$2.47$2.90 07/08$2.28–$22.35$2.47--
$400.00Dec 18$12.40$16.50$14.45$20.25 06/03$13.40–$42.05$14.45--
$270.00Dec 18$78.10$81.50$79.80$109.30 06/29$73.45–$126.75$79.80--
$410.00Jul 17$0.00$3.60$1.80$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$10.10$14.30$12.20$16.95 06/10$11.10–$37.70$12.20--
$420.00Jul 17$0.00$3.60$1.80$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$0.30$5.00$2.65$12.20 06/29$2.30–$19.55$2.65--
$420.00Dec 18$8.00$12.50$10.25$22.60 06/30$8.85–$33.75$10.25--
$430.00Jul 17$0.00$3.60$1.80$1.00 06/29$0.78–$3.00$1.00--
$430.00Dec 18$6.40$9.10$7.75$8.50 07/10$7.30–$30.00$7.75--
$240.00Aug 21$97.20$101.00$99.10$135.00 06/29$91.40–$149.75$99.10--
$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$9.50$7.25$31.00 06/25$6.25–$26.65$7.25--
$230.00Dec 18$111.20$115.00$113.10$140.50 06/29$105.65–$162.25$113.10--
$450.00Jul 17$0.00$3.60$1.80$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$3.60$8.00$5.80$20.30 06/29$5.45–$23.65$5.80--
$220.00Aug 21$117.00$120.50$118.75$143.00 06/30$111.20–$169.40$118.75--
$220.00Dec 18$120.20$124.00$122.10$149.60 06/29$114.65–$171.75$122.10--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.85–$6.85$2.15--
$480.00Dec 18$1.20$5.30$3.25$9.59 06/30$2.80–$16.60$3.25--
$180.00Dec 18$157.90$162.00$159.95$187.60 06/29$151.90–$210.25$159.95--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.50–$3.00$1.06--
$520.00Dec 18$0.00$4.10$2.05$9.90 06/25$1.85–$9.95$2.05--
$150.00Dec 18$187.20$191.00$189.10$238.00 06/25$181.25–$239.45$189.10--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$5.10$8.50$6.80$11.15 07/08$1.68–$13.70$6.80--
$340.00Sep 18$21.30$25.50$23.40$18.40 07/07$10.85–$28.30$21.30--
$340.00Dec 18$32.00$36.30$34.15$26.70 06/30$20.85–$38.50$32.00--
$330.00Jul 17$1.60$4.90$3.25$7.60 07/09$1.23–$8.80$3.25--
$330.00Aug 21$13.20$17.00$15.10$12.98 07/07$6.05–$19.35$13.20--
$330.00Sep 18$16.60$21.00$18.80$22.40 07/09$8.45–$22.75$18.80--
$330.00Dec 18$27.30$31.40$29.35$22.50 06/24$17.70–$33.25$27.30--
$350.00Jul 17$11.60$15.50$13.55$20.75 07/09$2.80–$21.15$13.55--
$350.00Aug 21$23.80$27.50$25.65$17.97 06/29$11.25–$30.70$23.80--
$350.00Sep 18$26.90$31.00$28.95$23.50 07/07$14.25–$34.35$26.90--
$320.00Jul 17$0.45$4.10$2.28$3.20 07/08$1.40–$4.22$2.28--
$320.00Aug 21$10.50$13.00$11.75$9.73 07/07$4.30–$14.15$10.50--
$320.00Dec 18$22.70$27.00$24.85$13.10 06/25$14.85–$28.30$22.70--
$360.00Jul 17$20.60$24.30$22.45$11.30 06/30$4.70–$30.25$20.60--
$360.00Aug 21$29.90$33.50$31.70$16.95 06/24$14.35–$37.60$29.90--
$360.00Sep 18$32.90$37.40$35.15$25.80 07/02$17.55–$40.75$32.90--
$360.00Dec 18$43.20$47.50$45.35$38.10 07/01$28.35–$50.50$43.20--
$310.00Jul 17$0.00$3.80$1.90$2.20 06/17$1.23–$2.53$1.90--
$310.00Sep 18$9.40$13.50$11.45$8.10 06/16$4.50–$14.05$9.40--
$370.00Jul 17$30.80$34.00$32.40$12.00 06/30$7.30–$40.20$30.80--
$370.00Aug 21$37.20$40.50$38.85$21.35 06/24$17.95–$45.20$37.20--
$300.00Jul 17$0.00$3.60$1.80$0.80 07/08$0.95–$2.40$0.80--
$300.00Aug 21$4.50$7.20$5.85$8.09 07/08$2.35–$7.40$5.85--
$300.00Sep 18$6.50$10.80$8.65$9.90 07/08$3.55–$10.90$8.65--
$300.00Dec 18$15.40$19.40$17.40$17.20 06/12$10.00–$20.30$17.20--
$380.00Jul 17$40.70$43.80$42.25$10.60 06/26$10.70–$50.00$40.70--
$380.00Aug 21$44.10$48.40$46.25$32.97 06/29$22.15–$53.35$44.10--
$290.00Jul 17$0.00$3.50$1.75$0.30 07/08$0.78–$2.40$0.30--
$290.00Aug 21$2.65$5.00$3.83$4.60 07/10$1.63–$5.15$3.83--
$290.00Sep 18$4.10$8.50$6.30$12.20 05/19$2.75–$7.95$6.30--
$290.00Dec 18$13.10$16.50$14.80$16.50 07/10$8.10–$16.80$14.80--
$390.00Jul 17$50.70$53.80$52.25$61.57 07/09$15.30–$59.85$52.25--
$390.00Sep 18$55.00$58.90$56.95$37.00 06/24$31.10–$64.25$55.00--
$280.00Aug 21$1.30$3.80$2.55$2.75 07/10$1.13–$3.83$2.55--
$280.00Sep 18$3.50$6.50$5.00$3.40 07/07$2.07–$6.65$3.50--
$280.00Dec 18$9.90$14.00$11.95$9.50 06/30$6.50–$13.75$9.90--
$400.00Jul 17$60.20$63.80$62.00$71.60 07/09$20.40–$69.85$62.00--
$270.00Aug 21$0.05$3.50$1.78$1.78 07/08$1.38–$2.42$1.78--
$270.00Sep 18$1.55$5.20$3.38$3.60 07/08$1.88–$4.45$3.38--
$260.00Jul 17$0.00$3.40$1.70$1.04 05/20$0.75–$2.40$1.04--
$240.00Dec 18$2.80$6.40$4.60$4.93 05/26$2.20–$5.45$4.60--
$230.00Dec 18$1.90$5.20$3.55$3.98 05/26$1.90–$4.10$3.55--
$450.00Sep 18$110.20$114.00$112.10$70.60 06/25$69.55–$120.10$110.20--
$470.00Jul 17$130.00$133.90$131.95$126.00 06/08$81.75–$140.00$130.00--
$470.00Dec 18$131.80$135.10$133.45$95.40 06/25$94.45–$140.70$131.80--

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 --
Total Puts 3
Put/Call Ratio 1.00
Net Difference -3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 133
Total Puts 325
Average Put/Call Ratio 3.44
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