Tour v366
CSL
CARLISLE COS INC
$327.31 -5.23%
(7/17 19:34) ◀
|
Monday, July 20, 2026 (6:22pm)
January 2026
|
▶ (7/21 18:23)
◀ 7/20 18:22 ▶

Option Volume

Detail
ℹ
Current (07/20) 210
Calls: 67 (32%)
Puts: 143 (68%)
Prior (07/17) 54
Calls: 3 (6%)
Puts: 51 (94%)
Current vs Prior +288.89%
Calls: +2133.33% (Calls)
Puts: +180.39% (Puts)
Prior 7-Day Total 211
Calls: 44 (21%)
Puts: 167 (79%)
Prior 7-Day Average 30
Calls: 6 (21%)
Puts: 23 (79%)
Current vs Prior 7-Day Avg +596.68%
Calls: +965.91%
Puts: +499.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $581.1K
Calls: $140.9K (24%)
Puts: $440.1K (76%)
Prior (07/17) $104.4K
Calls: $983 (1%)
Puts: $103.4K (99%)
Current vs Prior +456.66%
Calls: +14237.74%
Puts: +325.65%
Prior 7-Day Total $268.7K
Calls: $76.1K (28%)
Puts: $192.5K (72%)
Prior 7-Day Average $38.4K
Calls: $10.9K (28%)
Puts: $27.5K (72%)
Current vs Prior 7-Day Avg +1414.02%
Calls: +1195.95%
Puts: +1500.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 2.13
Prior (07/17) 17.00
Current vs Prior -87.45%
Prior 7-Day Average 2.68
Current vs Prior 7-Day Avg -20.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 162
Calls: 10 (6%)
Puts: 152 (94%)
Prior (07/17) 42
Calls: 4 (10%)
Puts: 38 (90%)
Current vs Prior +285.71%
Prior 7-Day Total 523
Calls: 266 (51%)
Puts: 257 (49%)
Prior 7-Day Average 104
Calls: 53 (51%)
Puts: 51 (49%)
Current vs Prior 7-Day Avg +54.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.12% | 16.04%
Prior 12.88% | 15.46%
Current vs Prior +1.85% | +3.75%
Prior 7-Day Avg 6.08% | 13.02%
Current vs 7-Day Avg +115.93% | +23.23%
Prior 7-Day Eod 12.88% | 15.46%
Current vs 7-Day Eod +1.85% | +3.75%
Sentiment BEARISH

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 76% of dollar volume in puts ($440.1K) vs calls ($140.9K). Massive premium surge with dollar volume up 457% vs prior. Dollar volume significantly above 7-day average (1414% higher). Unusually high activity with volume up 289% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 7.3%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2145.4048.70$47.057.0%20.78--
$360.00Aug 2138.0041.00$39.507.6%20.72--

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 0.75, highest 0.78)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2145.4048.70$47.057.0%20.78--
$360.00Aug 2138.0041.00$39.507.6%20.72--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 22, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 216.308.90$7.6034.2%100.28--
$400.00Aug 210.204.00$2.10181.0%20.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 217.009.30$8.1528.2%40.2623
$360.00Aug 2138.0041.00$39.507.6%20.72--
$370.00Aug 2145.4048.70$47.057.0%20.78--
$280.00Aug 212.655.00$3.8361.4%10.14--
$330.00Aug 2118.0021.80$19.9019.1%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. 4 found (best R:R 6.27, avg 3.00)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$400.00Aug 21$5.50$34.50$5.506.27$365.50
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Aug 21$4.32$15.68$4.323.63$295.68
$330.00$300.00Aug 21$11.75$18.25$11.751.55$318.25
$360.00$330.00Aug 21$19.60$10.40$19.600.53$340.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 3.08, avg 1.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$400.00Aug 21$5.50$5.50$34.500.16$365.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$360.00Aug 21$7.55$7.55$2.453.08$362.45
$360.00$330.00Aug 21$19.60$19.60$10.401.88$340.40
$330.00$300.00Aug 21$11.75$11.75$18.250.64$318.25
$300.00$280.00Aug 21$4.32$4.32$15.680.28$295.68

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 14.39% of stock, avg 14.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$7.60$39.50$47.10$312.90$407.1014.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.81% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$280.00Aug 21$2.10$3.83$5.93$274.07$405.93
$400.00$300.00Aug 21$2.10$8.15$10.25$289.75$410.25
$360.00$280.00Aug 21$7.60$3.83$11.43$268.57$371.43
$360.00$300.00Aug 21$7.60$8.15$15.75$284.25$375.75
$400.00$330.00Aug 21$2.10$19.90$22.00$308.00$422.00
$360.00$330.00Aug 21$7.60$19.90$27.50$302.50$387.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.76, avg credit $13.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/330360/400Aug 21$17.25$22.750.76$312.75$377.25
280/300360/400Aug 21$9.82$30.180.33$290.18$369.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.82, cheapest $7.85)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$330.00$360.00Aug 21$7.85$22.152.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.30, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$360.00$400.001:2Aug 21$3.40$36.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$360.00$330.001:2Aug 21-$0.30$29.70
$330.00$300.001:2Aug 21$3.60$26.40
$300.00$280.001:2Aug 21$0.49$19.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.92%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$6.300.2810.0%1.92%11.91%10--
$400.00Aug 21$0.200.1022.2%0.06%22.27%2--

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. 74 contracts (avg 60 vol/day, 73 traded recently)

CSL averages only 60 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 $340.00 03-19 call last traded $52.60 on 07/16 (now $38.50/$42.30) — try a limit near $40.40. Also watch the $450.00 08-21 call last traded $0.40 on 07/08 (now $0.00/$2.50) — try a limit near $0.40. Most tradeable put: the $340.00 09-18 put last traded $18.20 on 07/17 (now $28.90/$31.40) — try a limit near $28.90.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Sep 18$21.50$25.20$23.35--$23.35–$23.35—$21.501
$320.00Dec 18$39.50$42.40$40.95$57.17 07/07$40.95–$87.15$40.95--
$340.00Sep 18$17.40$20.30$18.85$62.80 06/25$18.85–$61.35$18.85--
$340.00Mar 19$38.50$42.30$40.40$52.60 07/16$40.40–$54.10$40.402
$350.00Sep 18$13.70$16.50$15.10$25.61 07/16$15.10–$54.30$15.10--
$350.00Dec 18$25.50$29.30$27.40$28.70 07/10$27.40–$67.75$27.40--
$300.00Aug 21$34.50$37.90$36.20$48.50 07/15$36.20–$91.85$36.20--
$300.00Sep 18$38.30$42.10$40.20$64.20 06/16$40.20–$93.55$40.20--
$360.00Aug 21$6.30$8.90$7.60$10.52 07/15$7.60–$43.75$7.60--
$360.00Sep 18$10.30$13.00$11.65$11.60 07/13$11.65–$48.00$11.60--
$360.00Dec 18$21.50$25.70$23.60$38.40 06/23$23.60–$61.75$23.60--
$370.00Aug 21$3.80$7.00$5.40$13.60 07/16$5.40–$37.45$5.40--
$370.00Sep 18$7.80$10.00$8.90$10.50 07/08$8.90–$42.40$8.90--
$370.00Dec 18$18.30$22.50$20.40$57.60 06/25$20.40–$56.25$20.40--
$380.00Aug 21$2.60$4.80$3.70$7.50 07/17$3.70–$31.90$3.70--
$380.00Sep 18$5.10$8.30$6.70$24.60 06/24$6.70–$36.80$6.70--
$270.00Dec 18$70.30$72.90$71.60$109.30 06/29$71.60–$126.75$71.60--
$390.00Aug 21$0.65$4.50$2.58$5.75 07/16$2.58–$26.80$2.58--
$390.00Sep 18$3.60$6.60$5.10$22.10 06/24$5.10–$31.80$5.10--
$390.00Dec 18$12.70$17.00$14.85$27.90 06/22$14.85–$46.45$14.85--
$400.00Aug 21$0.20$4.00$2.10$2.90 07/08$2.10–$22.35$2.10--
$400.00Sep 18$1.95$5.40$3.68$3.39 07/13$3.68–$27.25$3.39--
$400.00Dec 18$10.50$14.90$12.70$20.25 06/03$12.70–$42.05$12.70--
$410.00Aug 21$0.10$3.80$1.95$16.60 06/26$1.95–$18.05$1.95--
$410.00Dec 18$8.50$12.20$10.35$16.95 06/10$10.35–$37.70$10.35--
$240.00Aug 21$86.40$90.60$88.50$135.00 06/29$88.50–$149.75$88.50--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$14.75$2.40--
$420.00Sep 18$0.20$4.20$2.20$12.20 06/29$2.20–$19.55$2.20--
$420.00Dec 18$6.50$10.50$8.50$22.60 06/30$8.50–$33.75$8.50--
$230.00Dec 18$101.50$104.80$103.15$140.50 06/29$103.15–$162.25$103.15--
$430.00Dec 18$5.00$9.10$7.05$7.60 07/13$7.05–$30.00$7.05--
$220.00Aug 21$106.00$109.90$107.95$143.00 06/30$107.95–$169.40$107.95--
$220.00Dec 18$110.50$113.60$112.05$149.60 06/29$112.05–$171.75$112.05--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.85–$9.10$2.40--
$440.00Dec 18$4.00$8.20$6.10$31.00 06/25$6.10–$26.65$6.10--
$450.00Aug 21$0.00$2.50$1.25$0.40 07/08$1.18–$7.25$0.407
$450.00Dec 18$2.50$6.80$4.65$20.30 06/29$4.65–$23.65$4.65--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$2.10–$6.85$2.15--
$180.00Dec 18$147.00$151.40$149.20$187.60 06/29$149.20–$210.25$149.20--
$480.00Dec 18$1.70$4.50$3.10$9.59 06/30$2.80–$16.60$3.10--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.63–$3.00$1.06--
$150.00Dec 18$176.00$180.50$178.25$238.00 06/25$178.25–$239.45$178.25--
$520.00Dec 18$0.00$3.50$1.75$9.90 06/25$1.75–$9.95$1.75--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$18.00$21.80$19.90$10.00 07/17$6.05–$19.90$18.00--
$330.00Sep 18$22.70$25.90$24.30$15.65 07/17$8.45–$24.30$22.70--
$330.00Dec 18$33.00$36.70$34.85$22.50 06/24$17.70–$34.85$33.00--
$320.00Aug 21$14.00$16.50$15.25$7.60 07/17$4.30–$15.25$14.00--
$320.00Dec 18$28.50$31.20$29.85$13.10 06/25$14.85–$29.85$28.50--
$340.00Aug 21$24.60$27.50$26.05$13.49 07/16$8.45–$26.05$24.60--
$340.00Sep 18$28.90$31.40$30.15$18.20 07/17$10.85–$30.15$28.909
$340.00Dec 18$38.30$42.00$40.15$26.70 06/30$20.85–$40.15$38.30--
$310.00Sep 18$14.00$16.60$15.30$8.10 06/16$4.50–$15.30$14.00--
$350.00Aug 21$30.50$34.00$32.25$17.97 06/29$11.25–$32.25$30.50--
$350.00Sep 18$34.40$37.60$36.00$23.50 07/07$14.25–$36.00$34.40--
$300.00Aug 21$7.00$9.30$8.15$4.26 07/15$2.35–$8.15$7.0023
$300.00Sep 18$10.00$12.80$11.40$9.90 07/08$3.55–$11.40$10.00--
$300.00Dec 18$19.50$22.40$20.95$17.20 06/12$10.00–$20.95$19.50--
$360.00Aug 21$38.00$41.00$39.50$16.95 06/24$14.35–$39.50$38.00--
$360.00Sep 18$41.20$44.10$42.65$25.80 07/02$17.55–$42.65$41.20--
$360.00Dec 18$50.30$54.30$52.30$38.10 07/01$28.35–$52.30$50.30--
$290.00Aug 21$3.80$7.70$5.75$5.00 07/13$1.63–$5.75$5.00--
$290.00Dec 18$16.00$18.50$17.25$15.10 07/14$8.10–$17.25$16.00--
$370.00Aug 21$45.40$48.70$47.05$21.35 06/24$17.95–$47.05$45.40--
$280.00Aug 21$2.65$5.00$3.83$2.47 07/13$1.13–$3.83$2.65--
$280.00Sep 18$4.60$7.00$5.80$3.00 07/15$2.07–$6.65$4.60120
$280.00Dec 18$12.50$15.60$14.05$9.50 06/30$6.50–$14.05$12.50--
$380.00Aug 21$53.80$57.60$55.70$32.97 06/29$22.15–$55.70$53.80--
$270.00Aug 21$0.05$4.50$2.28$1.78 07/08$1.38–$2.42$1.78--
$270.00Sep 18$2.50$6.00$4.25$3.60 07/08$1.88–$4.45$3.60--
$390.00Sep 18$65.10$68.50$66.80$37.00 06/24$31.10–$66.80$65.10--
$240.00Dec 18$3.30$6.70$5.00$4.93 05/26$2.20–$5.45$4.93--
$230.00Dec 18$2.00$6.20$4.10$3.50 07/13$1.90–$4.10$3.50--
$450.00Sep 18$120.90$124.80$122.85$70.60 06/25$69.55–$122.85$120.90--
$470.00Dec 18$141.70$144.70$143.20$95.40 06/25$94.45–$143.20$141.70--

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 67
Total Puts 143
Put/Call Ratio 2.13
Net Difference -76

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 44
Total Puts 167
Average Put/Call Ratio 2.68
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