Tour v344
CSL
CARLISLE COS INC
$352.76 +2.52%
(7/15 18:29) ◀
|
Thursday, July 16, 2026 (6:20pm)
January 2026
|
▶ (7/17 19:34)
◀ 7/16 18:20 ▶

Option Volume

Detail
ℹ
Current (07/16) 83
Calls: 17 (20%)
Puts: 66 (80%)
Prior (07/15) 7
Calls: 4 (57%)
Puts: 3 (43%)
Current vs Prior +1085.71%
Calls: +325.00% (Calls)
Puts: +2100.00% (Puts)
Prior 7-Day Total 397
Calls: 135 (34%)
Puts: 262 (66%)
Prior 7-Day Average 56
Calls: 19 (34%)
Puts: 37 (66%)
Current vs Prior 7-Day Avg +46.35%
Calls: -11.85%
Puts: +76.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $54.0K
Calls: $30.7K (57%)
Puts: $23.2K (43%)
Prior (07/15) $9.7K
Calls: $8.7K (89%)
Puts: $1.0K (11%)
Current vs Prior +456.74%
Calls: +255.17%
Puts: +2139.05%
Prior 7-Day Total $624.0K
Calls: $287.1K (46%)
Puts: $337.0K (54%)
Prior 7-Day Average $89.1K
Calls: $41.0K (46%)
Puts: $48.1K (54%)
Current vs Prior 7-Day Avg -39.47%
Calls: -25.04%
Puts: -51.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 3.88
Prior (07/15) 0.75
Current vs Prior +417.65%
Prior 7-Day Average 2.26
Current vs Prior 7-Day Avg +71.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 111
Calls: 56 (50%)
Puts: 55 (50%)
Prior (07/15) 23
Calls: 1 (4%)
Puts: 22 (96%)
Current vs Prior +382.61%
Prior 7-Day Total 640
Calls: 299 (47%)
Puts: 341 (53%)
Prior 7-Day Average 128
Calls: 59 (46%)
Puts: 68 (54%)
Current vs Prior 7-Day Avg -13.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.49% | 12.49%3.49% | 12.49%
Prior 4.43% | 12.44%4.43% | 12.44%
Current vs Prior -21.32% | +0.39%-21.32% | +0.39%
Prior 7-Day Avg 5.81% | 13.00%5.81% | 13.00%
Current vs 7-Day Avg -39.94% | -3.93%-39.94% | -3.93%
Prior 7-Day Eod 4.43% | 12.44%4.43% | 12.44%
Current vs 7-Day Eod -21.32% | +0.39%-21.32% | +0.39%
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

Massive premium surge with dollar volume up 457% vs prior. Unusually high activity with volume up 1086% vs prior - elevated interest. Extreme bearish P/C ratio of 3.88 - heavy put buying. P/C ratio rising 418% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 0.80, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1721.3023.80$22.5511.1%51.00--
$350.00Jul 172.705.20$3.9563.3%10.604
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 78, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1721.3023.80$22.5511.1%51.00--
$390.00Aug 214.107.80$5.9562.2%40.23--
$370.00Aug 2110.1012.60$11.3522.0%20.37--
$350.00Jul 172.705.20$3.9563.3%10.604
$390.00Jul 170.003.40$1.70200.0%10.12--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 171.354.70$3.03110.6%580.45--
$330.00Jul 170.001.50$0.75200.0%40.09--
$320.00Aug 215.508.90$7.2047.2%10.233
$340.00Aug 2112.6015.50$14.0520.6%10.381

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 303.2%, max 303.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 21171.8%42.6%303.2%5--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 16.78, avg 6.38)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$390.00Jul 17$2.25$37.75$2.2516.78$352.25
$370.00$380.00Aug 21$2.55$7.45$2.552.92$372.55
$380.00$390.00Aug 21$2.85$7.15$2.852.51$382.85
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$330.00Jul 17$2.28$17.72$2.287.77$347.72
$340.00$320.00Aug 21$6.85$13.15$6.851.92$333.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 13.29, avg 2.46)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Jul 17$18.60$18.60$1.4013.29$348.60
$380.00$390.00Aug 21$2.85$2.85$7.150.40$382.85
$370.00$380.00Aug 21$2.55$2.55$7.450.34$372.55
$350.00$390.00Jul 17$2.25$2.25$37.750.06$352.25
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$6.85$6.85$13.150.52$333.15
$350.00$330.00Jul 17$2.28$2.28$17.720.13$347.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.25, cheapest $4.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$4.25171.8%42.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 1.98% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Jul 17$3.95$3.03$6.98$343.02$356.981.98%
$330.00Jul 17$22.55$0.75$23.30$306.70$353.306.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.69% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$330.00Jul 17$1.70$0.75$2.45$327.55$392.45
$390.00$350.00Jul 17$1.70$3.03$4.73$345.27$394.73
$390.00$320.00Aug 21$5.95$7.20$13.15$306.85$403.15
$380.00$320.00Aug 21$8.80$7.20$16.00$304.00$396.00
$370.00$320.00Aug 21$11.35$7.20$18.55$301.45$388.55
$390.00$340.00Aug 21$5.95$14.05$20.00$320.00$410.00
$380.00$340.00Aug 21$8.80$14.05$22.85$317.15$402.85
$370.00$340.00Aug 21$11.35$14.05$25.40$314.60$395.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.94, avg credit $9.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/340380/390Aug 21$9.70$10.300.94$330.30$389.70
320/340370/380Aug 21$9.40$10.600.89$330.60$379.40

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. 6 found (best net $-0.35, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Aug 21-$3.10$6.90
$370.00$380.001:2Aug 21-$6.25$3.75
$350.00$390.001:2Jul 17$0.55$39.45
$330.00$350.001:2Jul 17$14.65$5.35
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Aug 21-$0.35$19.65
$350.00$330.001:2Jul 17$1.53$18.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.86%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$10.100.374.9%2.86%7.75%2--
$380.00Aug 21$7.300.307.7%2.07%9.79%14
$390.00Aug 21$4.100.2310.6%1.16%11.72%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. 98 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 $350.00 09-18 call last traded $33.30 on 07/07 (now $24.00/$27.00) — try a limit near $25.50. Also watch the $380.00 08-21 call last traded $16.50 on 07/02 (now $7.30/$10.30) — try a limit near $8.80; the $350.00 07-17 call last traded $4.12 on 07/08 (now $2.70/$5.20) — try a limit near $3.95. Most tradeable put: the $330.00 09-18 put last traded $22.40 on 07/09 (now $13.10/$15.00) — try a limit near $14.05.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$2.70$5.20$3.95$4.12 07/08$1.73–$42.10$3.954
$350.00Sep 18$24.00$27.00$25.50$33.30 07/07$15.65–$54.30$25.5048
$350.00Dec 18$37.10$40.70$38.90$28.70 07/10$27.75–$67.75$37.10--
$360.00Jul 17$0.05$3.60$1.83$25.00 06/24$1.80–$33.95$1.83--
$360.00Aug 21$14.40$16.70$15.55$22.80 06/23$8.10–$43.75$15.55--
$360.00Sep 18$19.20$22.20$20.70$13.60 07/08$12.20–$48.00$19.20--
$360.00Dec 18$32.50$36.30$34.40$38.40 06/23$24.20–$61.75$34.40--
$340.00Jul 17$11.30$14.90$13.10$7.12 07/08$2.98–$50.65$11.30--
$340.00Sep 18$30.10$33.00$31.55$62.80 06/25$19.60–$61.35$31.55--
$370.00Jul 17$0.00$3.40$1.70$2.85 07/08$1.33–$27.10$1.70--
$370.00Sep 18$14.80$18.60$16.70$10.50 07/08$9.55–$42.40$14.80--
$370.00Dec 18$28.00$32.00$30.00$57.60 06/25$20.80–$56.25$30.00--
$330.00Jul 17$21.30$23.80$22.55$10.55 07/09$7.50–$59.95$21.30--
$380.00Jul 17$0.00$3.40$1.70$8.50 06/30$1.70–$20.40$1.70--
$380.00Aug 21$7.30$10.30$8.80$16.50 07/02$3.98–$31.90$8.804
$380.00Sep 18$11.20$15.00$13.10$24.60 06/24$7.15–$36.80$13.10--
$320.00Dec 18$54.10$57.90$56.00$57.17 07/07$41.50–$87.15$56.00--
$390.00Jul 17$0.00$3.40$1.70$4.00 07/01$1.00–$15.15$1.70--
$390.00Aug 21$4.10$7.80$5.95$4.85 07/08$2.60–$26.80$4.85--
$390.00Sep 18$8.00$12.00$10.00$22.10 06/24$5.45–$31.80$10.00--
$390.00Dec 18$20.50$24.60$22.55$27.90 06/22$15.35–$46.45$22.55--
$400.00Jul 17$0.05$3.60$1.83$0.60 07/08$1.50–$10.50$0.60--
$400.00Aug 21$2.25$5.30$3.78$2.90 07/08$2.28–$22.35$2.90--
$400.00Dec 18$17.20$20.50$18.85$20.25 06/03$13.40–$42.05$18.85--
$300.00Aug 21$54.40$57.60$56.00$45.40 07/08$37.90–$91.85$54.40--
$300.00Sep 18$57.20$61.00$59.10$64.20 06/16$42.25–$93.55$59.10--
$410.00Jul 17$0.00$3.40$1.70$0.46 07/08$1.40–$7.20$0.46--
$410.00Aug 21$1.00$5.00$3.00$16.60 06/26$2.10–$18.05$3.00--
$410.00Dec 18$14.50$18.00$16.25$16.95 06/10$11.10–$37.70$16.25--
$420.00Jul 17$0.00$3.40$1.70$0.79 07/08$0.78–$4.80$0.79--
$420.00Aug 21$0.20$3.90$2.05$14.10 06/25$2.05–$14.75$2.05--
$420.00Sep 18$1.70$6.30$4.00$12.20 06/29$2.30–$19.55$4.00--
$420.00Dec 18$12.00$16.10$14.05$22.60 06/30$8.85–$33.75$14.05--
$430.00Jul 17$0.00$4.80$2.40$1.00 06/29$0.85–$3.00$1.00--
$430.00Dec 18$9.50$14.00$11.75$8.50 07/10$7.30–$30.00$9.50--
$270.00Dec 18$90.50$93.50$92.00$109.30 06/29$73.45–$126.75$92.00--
$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$7.50$11.50$9.50$31.00 06/25$6.25–$26.65$9.50--
$450.00Jul 17$0.00$3.60$1.80$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$5.80$10.30$8.05$20.30 06/29$5.45–$23.65$8.05--
$240.00Aug 21$111.60$115.40$113.50$135.00 06/29$91.40–$149.75$113.50--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.85–$6.85$2.15--
$230.00Dec 18$124.70$128.30$126.50$140.50 06/29$105.65–$162.25$126.50--
$480.00Dec 18$2.50$6.70$4.60$9.59 06/30$2.80–$16.60$4.60--
$220.00Aug 21$131.50$135.30$133.40$143.00 06/30$111.20–$169.40$133.40--
$220.00Dec 18$134.00$137.60$135.80$149.60 06/29$114.65–$171.75$135.80--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.63–$3.00$1.06--
$520.00Dec 18$0.05$4.30$2.17$9.90 06/25$1.85–$9.95$2.17--
$180.00Dec 18$172.00$176.90$174.45$187.60 06/29$151.90–$210.25$174.45--
$150.00Dec 18$201.50$206.40$203.95$238.00 06/25$181.25–$239.45$203.95--
PUTS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$1.35$4.70$3.03$20.75 07/09$2.80–$21.15$3.03--
$350.00Aug 21$17.40$20.10$18.75$17.97 06/29$11.25–$30.70$17.97--
$350.00Sep 18$21.60$23.90$22.75$23.50 07/07$14.25–$34.35$22.75--
$360.00Jul 17$6.70$10.00$8.35$11.30 06/30$4.70–$30.25$8.35--
$360.00Aug 21$21.80$25.30$23.55$16.95 06/24$14.35–$37.60$21.80--
$360.00Sep 18$25.50$29.10$27.30$25.80 07/02$17.55–$40.75$25.80--
$360.00Dec 18$36.00$40.50$38.25$38.10 07/01$28.35–$50.50$38.10--
$340.00Jul 17$0.05$3.80$1.92$11.15 07/08$1.68–$13.70$1.92--
$340.00Sep 18$16.90$19.40$18.15$18.40 07/07$10.85–$28.30$18.1538
$340.00Dec 18$26.60$30.50$28.55$26.70 06/30$20.85–$38.50$26.70--
$340.00Aug 21$12.60$15.50$14.05--$14.05–$14.05—$12.601
$370.00Jul 17$16.70$19.30$18.00$12.00 06/30$7.30–$40.20$16.70--
$370.00Aug 21$27.90$31.20$29.55$21.35 06/24$17.95–$45.20$27.90--
$330.00Jul 17$0.00$1.50$0.75$7.60 07/09$0.75–$8.80$0.75--
$330.00Aug 21$9.10$11.60$10.35$12.98 07/07$6.05–$19.35$10.35--
$330.00Sep 18$13.10$15.00$14.05$22.40 07/09$8.45–$22.75$14.0513
$330.00Dec 18$22.60$26.60$24.60$22.50 06/24$17.70–$33.25$22.60--
$380.00Jul 17$26.10$29.30$27.70$10.60 06/26$10.70–$50.00$26.10--
$380.00Aug 21$35.00$37.90$36.45$32.97 06/29$22.15–$53.35$35.00--
$320.00Jul 17$0.00$1.50$0.75$3.20 07/08$0.75–$4.22$0.75--
$320.00Aug 21$5.50$8.90$7.20$9.73 07/07$4.30–$14.15$7.203
$320.00Dec 18$18.60$22.50$20.55$13.10 06/25$14.85–$28.30$18.60--
$390.00Jul 17$36.70$39.30$38.00$61.57 07/09$15.30–$59.85$38.00--
$390.00Sep 18$44.60$48.50$46.55$37.00 06/24$31.10–$64.25$44.60--
$310.00Jul 17$0.00$3.40$1.70$2.20 06/17$1.23–$2.53$1.70--
$310.00Sep 18$5.80$10.00$7.90$8.10 06/16$4.50–$14.05$7.90--
$400.00Jul 17$46.40$49.30$47.85$71.60 07/09$20.40–$69.85$47.85--
$300.00Jul 17$0.00$3.40$1.70$0.80 07/08$0.95–$2.40$0.80--
$300.00Aug 21$2.00$5.00$3.50$8.09 07/08$2.35–$7.40$3.50--
$300.00Sep 18$3.70$7.70$5.70$9.90 07/08$3.55–$10.90$5.70--
$300.00Dec 18$11.80$16.00$13.90$17.20 06/12$10.00–$20.30$13.90--
$290.00Jul 17$0.00$3.40$1.70$0.30 07/08$0.78–$2.40$0.30--
$290.00Aug 21$0.50$4.40$2.45$4.60 07/10$1.63–$5.15$2.45--
$290.00Sep 18$2.35$6.00$4.18$12.20 05/19$2.75–$7.95$4.18--
$290.00Dec 18$9.20$13.70$11.45$16.50 07/10$8.10–$16.80$11.45--
$280.00Aug 21$0.00$3.80$1.90$2.75 07/10$1.13–$3.83$1.90--
$280.00Sep 18$2.20$4.70$3.45$3.40 07/07$2.07–$6.65$3.40--
$280.00Dec 18$7.20$11.40$9.30$9.50 06/30$6.50–$13.75$9.30--
$270.00Aug 21$0.00$4.80$2.40$1.78 07/08$1.38–$2.42$1.78--
$270.00Sep 18$0.45$4.20$2.33$3.60 07/08$1.88–$4.45$2.33--
$260.00Jul 17$0.00$3.40$1.70$1.04 05/20$0.75–$2.40$1.04--
$450.00Sep 18$96.00$99.90$97.95$70.60 06/25$69.55–$120.10$96.00--
$240.00Dec 18$1.25$5.20$3.23$4.93 05/26$2.20–$5.45$3.23--
$470.00Jul 17$115.80$119.30$117.55$126.00 06/08$81.75–$140.00$117.55--
$470.00Dec 18$118.50$122.10$120.30$95.40 06/25$94.45–$140.70$118.50--
$230.00Dec 18$2.00$4.70$3.35$3.98 05/26$1.90–$4.10$3.35--

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 17
Total Puts 66
Put/Call Ratio 3.88
Net Difference -49

Prior's Put/Call Breakdown

Total Calls 4
Total Puts 3
Put/Call Ratio 0.75
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 135
Total Puts 262
Average Put/Call Ratio 2.26
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