Tour v346
CSL
CARLISLE COS INC
$345.39 -2.09%
(7/16 18:20) ◀
|
Friday, July 17, 2026 (7:34pm)
January 2026
|
▶ (7/20 18:22)
◀ 7/17 19:34 ▶

Option Volume

Detail
ℹ
Current (07/17) 54
Calls: 3 (6%)
Puts: 51 (94%)
Prior (07/16) 83
Calls: 17 (20%)
Puts: 66 (80%)
Current vs Prior -34.94%
Calls: -82.35% (Calls)
Puts: -22.73% (Puts)
Prior 7-Day Total 283
Calls: 63 (22%)
Puts: 220 (78%)
Prior 7-Day Average 40
Calls: 9 (22%)
Puts: 31 (78%)
Current vs Prior 7-Day Avg +33.57%
Calls: -66.67%
Puts: +62.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $104.4K
Calls: $983 (1%)
Puts: $103.4K (99%)
Prior (07/16) $54.0K
Calls: $30.7K (57%)
Puts: $23.2K (43%)
Current vs Prior +93.45%
Calls: -96.80%
Puts: +345.32%
Prior 7-Day Total $253.3K
Calls: $86.2K (34%)
Puts: $167.1K (66%)
Prior 7-Day Average $36.2K
Calls: $12.3K (34%)
Puts: $23.9K (66%)
Current vs Prior 7-Day Avg +188.48%
Calls: -92.02%
Puts: +333.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 17.00
Prior (07/16) 3.88
Current vs Prior +337.88%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg +543.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 42
Calls: 4 (10%)
Puts: 38 (90%)
Prior (07/16) 111
Calls: 56 (50%)
Puts: 55 (50%)
Current vs Prior -62.16%
Prior 7-Day Total 635
Calls: 339 (53%)
Puts: 296 (47%)
Prior 7-Day Average 127
Calls: 67 (53%)
Puts: 59 (47%)
Current vs Prior 7-Day Avg -66.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.91% | 12.88%2.91% | 12.88%
Prior 3.49% | 12.49%3.49% | 12.49%
Current vs Prior +269.51% | +23.81%-16.55% | +3.18%
Prior 7-Day Avg 5.24% | 12.78%5.24% | 12.78%
Current vs 7-Day Avg +145.98% | +20.98%-44.45% | +0.81%
Prior 7-Day Eod 3.49% | 12.49%3.49% | 12.49%
Current vs 7-Day Eod +269.51% | +23.81%-16.55% | +3.18%
Sentiment BEARISHBULLISH

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 99% of dollar volume in puts ($103.4K) vs calls ($983). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (188% higher). Extreme bearish P/C ratio of 17.00 - heavy put buying.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 -- 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. 5 active (total vol 7, top 2)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.003.40$1.70200.0%10.324
$400.00Jul 170.001.85$0.93198.9%10.07--
$380.00Aug 215.409.00$7.2050.0%10.26--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 217.1011.00$9.0543.1%20.28--
$330.00Aug 2110.5013.30$11.9023.5%20.35--

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. 2 found (best R:R 63.94, avg 33.23)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$400.00Jul 17$0.77$49.23$0.7763.94$350.77
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$2.85$7.15$2.852.51$327.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.40, avg 0.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$400.00Jul 17$0.77$0.77$49.230.02$350.77
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$2.85$2.85$7.150.40$327.15

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. 2 found (cheapest 4.70% of stock, avg 5.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$320.00Aug 21$7.20$9.05$16.25$303.75$396.25
$380.00$330.00Aug 21$7.20$11.90$19.10$310.90$399.10

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. 2 found (best net $-0.16, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$350.00$400.001:2Jul 17-$0.16$49.84
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$6.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.56%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$5.400.2610.0%1.56%11.58%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 $350.00 07-17 call last traded $4.12 on 07/08 (now $0.00/$3.40) — try a limit near $1.70. Most tradeable put: the $340.00 09-18 put last traded $18.40 on 07/07 (now $19.50/$22.90) — try a limit near $19.50.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$0.00$3.40$1.70$4.12 07/08$1.70–$42.10$1.704
$350.00Sep 18$20.50$23.70$22.10$33.30 07/07$15.65–$54.30$22.10--
$350.00Dec 18$34.00$37.50$35.75$28.70 07/10$27.75–$67.75$34.00--
$340.00Jul 17$3.50$6.60$5.05$7.12 07/08$2.98–$50.65$5.05--
$340.00Sep 18$25.50$28.70$27.10$62.80 06/25$19.60–$61.35$27.10--
$360.00Jul 17$0.00$2.60$1.30$25.00 06/24$1.30–$33.95$1.30--
$360.00Aug 21$11.20$15.20$13.20$22.80 06/23$8.10–$43.75$13.20--
$360.00Sep 18$16.00$20.00$18.00$13.60 07/08$12.20–$48.00$16.00--
$360.00Dec 18$29.50$33.10$31.30$38.40 06/23$24.20–$61.75$31.30--
$330.00Jul 17$13.50$16.60$15.05$10.55 07/09$7.50–$59.95$13.50--
$370.00Jul 17$0.00$2.60$1.30$2.85 07/08$1.30–$27.10$1.30--
$370.00Sep 18$12.00$16.40$14.20$10.50 07/08$9.55–$42.40$12.00--
$370.00Dec 18$25.50$28.70$27.10$57.60 06/25$20.80–$56.25$27.10--
$320.00Dec 18$50.00$53.50$51.75$57.17 07/07$41.50–$87.15$51.75--
$380.00Jul 17$0.00$3.40$1.70$8.50 06/30$1.70–$20.40$1.70--
$380.00Aug 21$5.40$9.00$7.20$16.50 07/02$3.98–$31.90$7.20--
$380.00Sep 18$9.00$12.70$10.85$24.60 06/24$7.15–$36.80$10.85--
$390.00Jul 17$0.00$0.05$0.03$4.00 07/01$0.03–$15.15$0.03--
$390.00Aug 21$4.20$6.90$5.55$4.85 07/08$2.60–$26.80$4.85--
$390.00Sep 18$6.00$10.40$8.20$22.10 06/24$5.45–$31.80$8.20--
$390.00Dec 18$18.50$22.30$20.40$27.90 06/22$15.35–$46.45$20.40--
$300.00Aug 21$48.00$51.80$49.90$45.40 07/08$37.90–$91.85$48.00--
$300.00Sep 18$51.50$55.00$53.25$64.20 06/16$42.25–$93.55$53.25--
$400.00Jul 17$0.00$1.85$0.93$0.60 07/08$0.93–$10.50$0.60--
$400.00Aug 21$1.20$5.50$3.35$2.90 07/08$2.28–$22.35$2.90--
$400.00Dec 18$15.50$19.10$17.30$20.25 06/03$13.40–$42.05$17.30--
$410.00Jul 17$0.00$3.40$1.70$0.46 07/08$1.40–$7.20$0.46--
$410.00Aug 21$0.65$4.50$2.58$16.60 06/26$2.10–$18.05$2.58--
$410.00Dec 18$13.00$16.60$14.80$16.95 06/10$11.10–$37.70$14.80--
$420.00Jul 17$0.00$3.40$1.70$0.79 07/08$0.78–$4.80$0.79--
$420.00Aug 21$0.05$4.00$2.03$14.10 06/25$2.03–$14.75$2.03--
$420.00Sep 18$1.35$5.10$3.22$12.20 06/29$2.30–$19.55$3.22--
$420.00Dec 18$10.50$14.40$12.45$22.60 06/30$8.85–$33.75$12.45--
$270.00Dec 18$84.10$88.00$86.05$109.30 06/29$73.45–$126.75$86.05--
$430.00Jul 17$0.00$3.40$1.70$1.00 06/29$1.10–$3.00$1.00--
$430.00Dec 18$8.50$12.50$10.50$8.50 07/10$7.30–$30.00$8.50--
$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$7.00$10.80$8.90$31.00 06/25$6.25–$26.65$8.90--
$450.00Jul 17$0.00$3.20$1.60$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$5.50$9.00$7.25$20.30 06/29$5.45–$23.65$7.25--
$240.00Aug 21$103.90$108.10$106.00$135.00 06/29$91.40–$149.75$106.00--
$230.00Dec 18$118.00$121.80$119.90$140.50 06/29$105.65–$162.25$119.90--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$1.85–$6.85$2.15--
$220.00Aug 21$123.80$128.00$125.90$143.00 06/30$111.20–$169.40$125.90--
$220.00Dec 18$127.00$130.90$128.95$149.60 06/29$114.65–$171.75$128.95--
$480.00Dec 18$2.50$5.90$4.20$9.59 06/30$2.80–$16.60$4.20--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.63–$3.00$1.06--
$180.00Dec 18$164.50$168.90$166.70$187.60 06/29$151.90–$210.25$166.70--
$520.00Dec 18$0.00$4.20$2.10$9.90 06/25$1.85–$9.95$2.10--
$150.00Dec 18$194.00$198.20$196.10$238.00 06/25$181.25–$239.45$196.10--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jul 17$3.40$6.60$5.00$20.75 07/09$2.80–$21.15$5.00--
$350.00Aug 21$20.10$23.80$21.95$17.97 06/29$11.25–$30.70$20.10--
$350.00Sep 18$24.60$28.00$26.30$23.50 07/07$14.25–$34.35$24.60--
$340.00Jul 17$0.00$2.60$1.30$11.15 07/08$1.30–$13.70$1.30--
$340.00Sep 18$19.50$22.90$21.20$18.40 07/07$10.85–$28.30$19.5038
$340.00Dec 18$30.10$34.30$32.20$26.70 06/30$20.85–$38.50$30.10--
$360.00Jul 17$13.40$16.40$14.90$11.30 06/30$4.70–$30.25$13.40--
$360.00Aug 21$26.00$30.00$28.00$16.95 06/24$14.35–$37.60$26.00--
$360.00Sep 18$29.70$34.10$31.90$25.80 07/02$17.55–$40.75$29.70--
$360.00Dec 18$40.60$44.70$42.65$38.10 07/01$28.35–$50.50$40.60--
$330.00Jul 17$0.00$2.60$1.30$7.60 07/09$0.75–$8.80$1.30--
$330.00Aug 21$10.50$13.30$11.90$12.98 07/07$6.05–$19.35$11.90--
$330.00Sep 18$14.60$19.20$16.90$22.40 07/09$8.45–$22.75$16.90--
$330.00Dec 18$25.50$29.50$27.50$22.50 06/24$17.70–$33.25$25.50--
$370.00Jul 17$23.40$26.90$25.15$12.00 06/30$7.30–$40.20$23.40--
$370.00Aug 21$33.10$36.20$34.65$21.35 06/24$17.95–$45.20$33.10--
$320.00Jul 17$0.00$2.60$1.30$3.20 07/08$0.75–$4.22$1.30--
$320.00Aug 21$7.10$11.00$9.05$9.73 07/07$4.30–$14.15$9.05--
$320.00Dec 18$21.50$25.60$23.55$13.10 06/25$14.85–$28.30$21.50--
$380.00Jul 17$32.80$36.70$34.75$10.60 06/26$10.70–$50.00$32.80--
$380.00Aug 21$40.40$42.80$41.60$32.97 06/29$22.15–$53.35$40.40--
$310.00Jul 17$0.00$4.80$2.40$2.20 06/17$1.23–$2.48$2.20--
$310.00Sep 18$7.70$12.30$10.00$8.10 06/16$4.50–$14.05$8.10--
$390.00Jul 17$43.40$47.00$45.20$61.57 07/09$15.30–$59.85$45.20--
$390.00Sep 18$50.50$54.50$52.50$37.00 06/24$31.10–$64.25$50.50--
$300.00Jul 17$0.00$4.80$2.40$0.80 07/08$0.95–$2.40$0.80--
$300.00Aug 21$2.00$6.10$4.05$8.09 07/08$2.35–$7.40$4.05--
$300.00Sep 18$5.10$9.60$7.35$9.90 07/08$3.55–$10.90$7.35--
$300.00Dec 18$14.00$18.70$16.35$17.20 06/12$10.00–$20.30$16.35--
$400.00Jul 17$53.40$57.00$55.20$71.60 07/09$20.40–$69.85$55.20--
$290.00Jul 17$0.00$4.70$2.35$0.30 07/08$0.95–$2.40$0.30--
$290.00Aug 21$0.50$4.70$2.60$4.60 07/10$1.63–$5.15$2.60--
$290.00Sep 18$3.10$7.60$5.35$12.20 05/19$2.75–$7.95$5.35--
$290.00Dec 18$11.10$15.70$13.40$16.50 07/10$8.10–$16.80$13.40--
$280.00Aug 21$0.25$4.20$2.23$2.75 07/10$1.13–$3.83$2.23--
$280.00Sep 18$2.65$4.30$3.47$3.40 07/07$2.07–$6.65$3.40--
$280.00Dec 18$8.60$13.20$10.90$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$0.10$5.00$2.55$3.60 07/08$1.88–$4.45$2.55--
$260.00Jul 17$0.00$4.80$2.40$1.04 05/20$0.75–$2.40$1.04--
$450.00Sep 18$103.50$107.30$105.40$70.60 06/25$69.55–$120.10$103.50--
$240.00Dec 18$1.65$6.20$3.93$4.93 05/26$2.20–$5.45$3.93--
$230.00Dec 18$1.80$4.80$3.30$3.98 05/26$1.90–$4.10$3.30--
$470.00Jul 17$123.40$127.00$125.20$126.00 06/08$81.75–$140.00$125.20--
$470.00Dec 18$125.50$128.90$127.20$95.40 06/25$94.45–$140.70$125.50--

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 3
Total Puts 51
Put/Call Ratio 17.00
Net Difference -48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 63
Total Puts 220
Average Put/Call Ratio 2.64
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