Tour v340
CSL
CARLISLE COS INC
$344.10 +1.70%
(7/14 18:46) ◀
|
Wednesday, July 15, 2026 (6:29pm)
January 2026
|
▶ (7/16 18:20)
◀ 7/15 18:29 ▶

Option Volume

Detail
ℹ
Current (07/15) 7
Calls: 4 (57%)
Puts: 3 (43%)
Prior (07/14) 3
Calls: 5 (16%)
Puts: 27 (84%)
Current vs Prior +133.33%
Calls: -20.00% (Calls)
Puts: -88.89% (Puts)
Prior 7-Day Total 452
Calls: 132 (29%)
Puts: 320 (71%)
Prior 7-Day Average 64
Calls: 18 (29%)
Puts: 45 (71%)
Current vs Prior 7-Day Avg -89.16%
Calls: -78.79%
Puts: -93.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $9.7K
Calls: $8.7K (89%)
Puts: $1.0K (11%)
Prior (07/14) $4.1K
Calls: $3.6K (47%)
Puts: $4.1K (53%)
Current vs Prior +136.97%
Calls: +141.76%
Puts: -74.65%
Prior 7-Day Total $649.1K
Calls: $282.2K (43%)
Puts: $366.9K (57%)
Prior 7-Day Average $92.7K
Calls: $40.3K (43%)
Puts: $52.4K (57%)
Current vs Prior 7-Day Avg -89.55%
Calls: -78.53%
Puts: -98.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.75
Prior (07/14) 1.00
Current vs Prior -25.00%
Prior 7-Day Average 2.87
Current vs Prior 7-Day Avg -73.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 23
Calls: 1 (4%)
Puts: 22 (96%)
Prior (07/14) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 617
Calls: 298 (48%)
Puts: 319 (52%)
Prior 7-Day Average 154
Calls: 74 (48%)
Puts: 79 (52%)
Current vs Prior 7-Day Avg -85.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.43% | 12.44%4.43% | 12.44%
Prior 5.23% | 12.86%5.23% | 12.86%
Current vs Prior -15.28% | -3.25%-15.28% | -3.25%
Prior 7-Day Avg 6.24% | 13.23%6.24% | 13.23%
Current vs 7-Day Avg -28.94% | -5.95%-28.94% | -5.95%
Prior 7-Day Eod 5.23% | 12.86%5.23% | 12.86%
Current vs 7-Day Eod -15.28% | -3.25%-15.28% | -3.25%
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 bullish conviction with 89% of dollar volume in calls ($8.7K) vs puts ($1.0K). Massive premium surge with dollar volume up 137% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. P/C ratio dropping 25% - sentiment shifting bullish.

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 NEUTRAL
Prior NEUTRAL
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 1 of results (avg 5.9%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2147.9050.80$49.355.9%10.841
PUTS (0)
No puts meet the criteria

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. 1 found (avg delta 0.84, highest 0.84)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2147.9050.80$49.355.9%10.841
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 6, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2110.8014.00$12.4025.8%30.39--
$300.00Aug 2147.9050.80$49.355.9%10.841
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 170.453.90$2.17159.0%10.21--
$300.00Aug 213.206.20$4.7063.8%10.1622

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 0.62, avg 0.62)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$360.00Aug 21$36.95$23.05$36.950.62$336.95
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 1.60, avg 1.60)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$360.00Aug 21$36.95$36.95$23.051.60$336.95
BULL PUT (0)
No bull put found

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 15.71% of stock, avg 15.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$49.35$4.70$54.05$245.95$354.0515.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 4.97% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$300.00Aug 21$12.40$4.70$17.10$282.90$377.10

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 $24.55, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$300.00$360.001:2Aug 21$24.55$35.45
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.14%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$10.800.394.6%3.14%7.76%3--

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 $300.00 08-21 call last traded $45.40 on 07/08 (now $47.90/$50.80) — try a limit near $47.90. Most tradeable put: the $300.00 08-21 put last traded $8.09 on 07/08 (now $3.20/$6.20) — try a limit near $4.70.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$6.00$9.00$7.50$7.12 07/08$2.98–$50.65$7.12--
$340.00Sep 18$23.60$28.00$25.80$62.80 06/25$19.60–$61.35$25.80--
$350.00Jul 17$0.90$3.90$2.40$4.12 07/08$1.73–$42.10$2.40--
$350.00Sep 18$18.60$23.00$20.80$33.30 07/07$15.65–$54.30$20.80--
$350.00Dec 18$32.50$36.30$34.40$28.70 07/10$27.75–$67.75$32.50--
$330.00Jul 17$14.00$17.00$15.50$10.55 07/09$7.50–$59.95$14.00--
$360.00Jul 17$0.00$3.70$1.85$25.00 06/24$1.80–$33.95$1.85--
$360.00Aug 21$10.80$14.00$12.40$22.80 06/23$8.10–$43.75$12.40--
$360.00Sep 18$14.60$19.00$16.80$13.60 07/08$12.20–$48.00$14.60--
$360.00Dec 18$28.00$31.90$29.95$38.40 06/23$24.20–$61.75$29.95--
$320.00Dec 18$48.20$52.40$50.30$57.17 07/07$41.50–$87.15$50.30--
$370.00Jul 17$0.00$2.65$1.33$2.85 07/08$1.33–$27.10$1.33--
$370.00Sep 18$10.60$15.00$12.80$10.50 07/08$9.55–$42.40$10.60--
$370.00Dec 18$23.70$27.90$25.80$57.60 06/25$20.80–$56.25$25.80--
$380.00Jul 17$0.00$4.80$2.40$8.50 06/30$1.75–$20.40$2.40--
$380.00Aug 21$4.00$8.50$6.25$16.50 07/02$3.98–$31.90$6.25--
$380.00Sep 18$7.60$12.00$9.80$24.60 06/24$7.15–$36.80$9.80--
$300.00Aug 21$47.90$50.80$49.35$45.40 07/08$37.90–$91.85$47.901
$300.00Sep 18$49.70$54.00$51.85$64.20 06/16$42.25–$93.55$51.85--
$390.00Jul 17$0.00$4.80$2.40$4.00 07/01$1.00–$15.15$2.40--
$390.00Aug 21$2.00$6.50$4.25$4.85 07/08$2.60–$26.80$4.25--
$390.00Sep 18$5.00$9.50$7.25$22.10 06/24$5.45–$31.80$7.25--
$390.00Dec 18$16.80$21.40$19.10$27.90 06/22$15.35–$46.45$19.10--
$400.00Jul 17$0.00$4.70$2.35$0.60 07/08$1.50–$10.50$0.60--
$400.00Aug 21$0.35$5.00$2.68$2.90 07/08$2.28–$22.35$2.68--
$400.00Dec 18$14.10$18.50$16.30$20.25 06/03$13.40–$42.05$16.30--
$410.00Jul 17$0.00$4.10$2.05$0.46 07/08$1.40–$7.20$0.46--
$410.00Aug 21$0.10$5.00$2.55$16.60 06/26$2.10–$18.05$2.55--
$410.00Dec 18$11.50$16.00$13.75$16.95 06/10$11.10–$37.70$13.75--
$270.00Dec 18$83.00$86.70$84.85$109.30 06/29$73.45–$126.75$84.85--
$420.00Jul 17$0.00$4.80$2.40$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$0.50$5.00$2.75$12.20 06/29$2.30–$19.55$2.75--
$420.00Dec 18$9.30$13.90$11.60$22.60 06/30$8.85–$33.75$11.60--
$430.00Jul 17$0.00$4.80$2.40$1.00 06/29$0.85–$3.00$1.00--
$430.00Dec 18$7.50$12.00$9.75$8.50 07/10$7.30–$30.00$8.50--
$440.00Jul 17$0.00$4.80$2.40$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$5.70$10.30$8.00$31.00 06/25$6.25–$26.65$8.00--
$240.00Aug 21$103.10$106.90$105.00$135.00 06/29$91.40–$149.75$105.00--
$450.00Jul 17$0.00$4.80$2.40$1.49 06/29$0.93–$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$4.20$8.90$6.55$20.30 06/29$5.45–$23.65$6.55--
$230.00Dec 18$117.10$120.60$118.85$140.50 06/29$105.65–$162.25$118.85--
$220.00Aug 21$122.60$127.00$124.80$143.00 06/30$111.20–$169.40$124.80--
$220.00Dec 18$126.50$129.50$128.00$149.60 06/29$114.65–$171.75$128.00--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.85–$6.85$2.15--
$480.00Dec 18$1.70$5.60$3.65$9.59 06/30$2.80–$16.60$3.65--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.63–$3.00$1.06--
$180.00Dec 18$163.50$167.90$165.70$187.60 06/29$151.90–$210.25$165.70--
$520.00Dec 18$0.00$4.20$2.10$9.90 06/25$1.85–$9.95$2.10--
$150.00Dec 18$192.70$197.20$194.95$238.00 06/25$181.25–$239.45$194.95--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$1.90$5.00$3.45$11.15 07/08$1.68–$13.70$3.45--
$340.00Sep 18$18.40$23.00$20.70$18.40 07/07$10.85–$28.30$18.40--
$340.00Dec 18$29.00$33.30$31.15$26.70 06/30$20.85–$38.50$29.00--
$350.00Jul 17$6.00$9.50$7.75$20.75 07/09$2.80–$21.15$7.75--
$350.00Aug 21$20.10$23.50$21.80$17.97 06/29$11.25–$30.70$20.10--
$350.00Sep 18$23.60$28.00$25.80$23.50 07/07$14.25–$34.35$23.60--
$330.00Jul 17$0.45$3.90$2.17$7.60 07/09$1.23–$8.80$2.17--
$330.00Aug 21$10.10$14.40$12.25$12.98 07/07$6.05–$19.35$12.25--
$330.00Sep 18$14.00$18.50$16.25$22.40 07/09$8.45–$22.75$16.25--
$330.00Dec 18$24.30$28.50$26.40$22.50 06/24$17.70–$33.25$24.30--
$360.00Jul 17$14.60$18.20$16.40$11.30 06/30$4.70–$30.25$14.60--
$360.00Aug 21$25.50$29.00$27.25$16.95 06/24$14.35–$37.60$25.50--
$360.00Sep 18$29.30$33.50$31.40$25.80 07/02$17.55–$40.75$29.30--
$360.00Dec 18$39.60$43.80$41.70$38.10 07/01$28.35–$50.50$39.60--
$320.00Jul 17$0.00$2.85$1.43$3.20 07/08$1.40–$4.22$1.43--
$320.00Aug 21$6.70$10.90$8.80$9.73 07/07$4.30–$14.15$8.80--
$320.00Dec 18$20.20$24.50$22.35$13.10 06/25$14.85–$28.30$20.20--
$370.00Jul 17$24.20$28.00$26.10$12.00 06/30$7.30–$40.20$24.20--
$370.00Aug 21$32.00$35.50$33.75$21.35 06/24$17.95–$45.20$32.00--
$310.00Jul 17$0.00$3.50$1.75$2.20 06/17$1.23–$2.53$1.75--
$310.00Sep 18$7.20$11.50$9.35$8.10 06/16$4.50–$14.05$8.10--
$380.00Jul 17$34.10$38.20$36.15$10.60 06/26$10.70–$50.00$34.10--
$380.00Aug 21$39.80$43.70$41.75$32.97 06/29$22.15–$53.35$39.80--
$300.00Jul 17$0.00$3.50$1.75$0.80 07/08$0.95–$2.40$0.80--
$300.00Aug 21$3.20$6.20$4.70$8.09 07/08$2.35–$7.40$4.7022
$300.00Sep 18$4.80$9.00$6.90$9.90 07/08$3.55–$10.90$6.90--
$300.00Dec 18$13.50$17.50$15.50$17.20 06/12$10.00–$20.30$15.50--
$390.00Jul 17$44.10$47.50$45.80$61.57 07/09$15.30–$59.85$45.80--
$390.00Sep 18$50.00$54.50$52.25$37.00 06/24$31.10–$64.25$50.00--
$290.00Jul 17$0.00$3.40$1.70$0.30 07/08$0.78–$2.40$0.30--
$290.00Aug 21$1.25$4.80$3.03$4.60 07/10$1.63–$5.15$3.03--
$290.00Sep 18$2.90$6.90$4.90$12.20 05/19$2.75–$7.95$4.90--
$290.00Dec 18$10.50$14.50$12.50$16.50 07/10$8.10–$16.80$12.50--
$400.00Jul 17$54.00$58.30$56.15$71.60 07/09$20.40–$69.85$56.15--
$280.00Aug 21$0.25$3.70$1.98$2.75 07/10$1.13–$3.83$1.98--
$280.00Sep 18$3.00$4.00$3.50$3.40 07/07$2.07–$6.65$3.40--
$280.00Dec 18$8.00$12.50$10.25$9.50 06/30$6.50–$13.75$9.50--
$270.00Aug 21$0.00$4.80$2.40$1.78 07/08$1.38–$2.42$1.78--
$270.00Sep 18$0.25$4.50$2.38$3.60 07/08$1.88–$4.45$2.38--
$260.00Jul 17$0.00$3.40$1.70$1.04 05/20$0.75–$2.40$1.04--
$240.00Dec 18$1.70$6.00$3.85$4.93 05/26$2.20–$5.45$3.85--
$450.00Sep 18$104.20$108.40$106.30$70.60 06/25$69.55–$120.10$104.20--
$230.00Dec 18$2.05$5.00$3.53$3.98 05/26$1.90–$4.10$3.53--
$470.00Jul 17$124.10$127.80$125.95$126.00 06/08$81.75–$140.00$125.95--
$470.00Dec 18$125.60$129.80$127.70$95.40 06/25$94.45–$140.70$125.60--

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 3
Put/Call Ratio 0.75
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 27
Put/Call Ratio 1.00
Net Difference -22

Prior 7-Day Put/Call Summary

Total Calls 132
Total Puts 320
Average Put/Call Ratio 2.87
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