Tour v396
CSL
CARLISLE COS INC
$336.04 +1.35%
(7/23 18:24) ◀
|
Friday, July 24, 2026 (2:05am)
January 2026
|
▶ (7/27 18:23)
◀ 7/24 02:05 ▶

Option Volume

Detail
ℹ
Current (07/25) 14
Calls: 7 (50%)
Puts: 7 (50%)
Prior (07/23) 6
Calls: 5 (83%)
Puts: 1 (17%)
Current vs Prior +133.33%
Calls: +40.00% (Calls)
Puts: +600.00% (Puts)
Prior 7-Day Total 411
Calls: 117 (28%)
Puts: 294 (72%)
Prior 7-Day Average 58
Calls: 16 (28%)
Puts: 42 (72%)
Current vs Prior 7-Day Avg -76.16%
Calls: -58.12%
Puts: -83.33%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (07/25) $11.8K
Calls: $8.4K (71%)
Puts: $3.5K (29%)
Prior (07/23) $5.1K
Calls: $4.8K (94%)
Puts: $300 (6%)
Current vs Prior +131.50%
Calls: +73.52%
Puts: +1062.00%
Prior 7-Day Total $811.7K
Calls: $203.2K (25%)
Puts: $608.5K (75%)
Prior 7-Day Average $116.0K
Calls: $29.0K (25%)
Puts: $86.9K (75%)
Current vs Prior 7-Day Avg -89.79%
Calls: -71.22%
Puts: -95.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.00
Prior (07/23) 0.20
Current vs Prior +400.00%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -52.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/25) 73
Calls: 9 (12%)
Puts: 64 (88%)
Prior (07/23) 10
Calls: 10 (100%)
Puts: -- (0%)
Current vs Prior +630.00%
Prior 7-Day Total 391
Calls: 122 (31%)
Puts: 269 (69%)
Prior 7-Day Average 65
Calls: 20 (27%)
Puts: 53 (73%)
Current vs Prior 7-Day Avg +12.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.63% | 15.47%
Prior 12.79% | 15.68%
Current vs Prior -1.22% | -1.34%
Prior 7-Day Avg 10.35% | 14.84%
Current vs 7-Day Avg +22.10% | +4.26%
Prior 7-Day Eod 12.79% | 15.68%
Current vs 7-Day Eod -1.22% | -1.34%
Sentiment BULLISH

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

Moderately bullish flow with 71% call dollar volume ($8.4K). Massive premium surge with dollar volume up 132% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. P/C ratio rising 400% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 4 active (total vol 7, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 215.107.20$6.1534.1%30.254
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.907.30$5.6060.7%20.2027
$290.00Aug 211.804.60$3.2087.5%10.1327
$320.00Aug 2110.0012.30$11.1520.6%10.3410

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 3.17, avg 2.88)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$2.40$7.60$2.403.17$297.60
$320.00$300.00Aug 21$5.55$14.45$5.552.60$314.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.38, avg 0.35)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$300.00Aug 21$5.55$5.55$14.450.38$314.45
$300.00$290.00Aug 21$2.40$2.40$7.600.32$297.60

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. 3 found (cheapest 2.78% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Aug 21$6.15$3.20$9.35$280.65$379.35
$370.00$300.00Aug 21$6.15$5.60$11.75$288.25$381.75
$370.00$320.00Aug 21$6.15$11.15$17.30$302.70$387.30

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 $-0.05, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$0.05$19.95
$300.00$290.001:2Aug 21-$0.80$9.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.52%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$5.100.2510.1%1.52%11.62%34

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. 73 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 $370.00 08-21 call last traded $13.60 on 07/16 (now $5.10/$7.20) — try a limit near $6.15. Also watch the $400.00 09-18 call last traded $3.39 on 07/13 (now $3.60/$6.50) — try a limit near $3.60. Most tradeable put: the $320.00 08-21 put last traded $7.60 on 07/17 (now $10.00/$12.30) — try a limit near $10.00.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Sep 18$20.80$24.20$22.50$62.80 06/25$16.15–$61.05$22.50--
$340.00Mar 19$43.20$47.50$45.35$52.60 07/16$37.70–$54.10$45.35--
$350.00Sep 18$15.70$20.00$17.85$25.61 07/16$12.55–$54.25$17.85--
$350.00Dec 18$28.70$33.50$31.10$28.70 07/10$24.85–$67.10$28.70--
$320.00Dec 18$43.50$48.10$45.80$57.17 07/07$38.00–$87.15$45.80--
$360.00Aug 21$7.60$10.40$9.00$10.52 07/15$5.65–$43.55$9.00--
$360.00Sep 18$12.20$16.50$14.35$11.60 07/13$9.65–$47.85$12.20--
$360.00Dec 18$24.70$29.50$27.10$38.40 06/23$21.40–$61.30$27.10--
$370.00Aug 21$5.10$7.20$6.15$13.60 07/16$3.55–$37.10$6.154
$370.00Sep 18$8.90$13.00$10.95$10.50 07/08$7.20–$41.95$10.50--
$370.00Dec 18$21.20$25.90$23.55$57.60 06/25$18.30–$55.85$23.55--
$300.00Aug 21$39.90$43.90$41.90$48.50 07/15$31.95–$91.85$41.90--
$300.00Sep 18$43.50$47.90$45.70$64.20 06/16$36.20–$93.55$45.70--
$380.00Aug 21$2.60$5.70$4.15$7.50 07/17$2.53–$31.35$4.15--
$380.00Sep 18$6.40$10.50$8.45$24.60 06/24$5.50–$36.50$8.45--
$390.00Aug 21$0.30$4.70$2.50$5.75 07/16$1.80–$26.40$2.50--
$390.00Sep 18$4.50$8.50$6.50$22.10 06/24$4.03–$31.50$6.50--
$390.00Dec 18$14.80$19.50$17.15$27.90 06/22$13.05–$45.75$17.15--
$400.00Aug 21$0.00$4.00$2.00$2.90 07/08$1.90–$21.35$2.00--
$400.00Sep 18$3.60$6.50$5.05$3.39 07/13$2.90–$26.95$3.605
$400.00Dec 18$12.30$17.00$14.65$20.25 06/03$11.25–$41.35$14.65--
$270.00Dec 18$76.00$80.40$78.20$109.30 06/29$67.95–$126.75$78.20--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$1.95–$17.20$2.40--
$410.00Dec 18$10.00$14.80$12.40$16.95 06/10$9.60–$36.95$12.40--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$14.10$2.40--
$420.00Sep 18$0.25$3.90$2.08$12.20 06/29$2.08–$18.90$2.08--
$420.00Dec 18$8.00$12.80$10.40$22.60 06/30$7.75–$33.05$10.40--
$430.00Dec 18$6.10$10.60$8.35$7.60 07/13$6.60–$29.30$7.60--
$240.00Aug 21$94.50$98.80$96.65$135.00 06/29$83.70–$149.75$96.65--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.75–$8.30$2.40--
$440.00Dec 18$4.50$9.40$6.95$31.00 06/25$5.25–$25.60$6.95--
$230.00Dec 18$109.00$112.60$110.80$140.50 06/29$99.20–$162.25$110.80--
$450.00Aug 21$0.00$4.80$2.40$0.40 07/08$1.18–$6.15$0.40--
$450.00Dec 18$3.50$8.10$5.80$20.30 06/29$4.20–$23.15$5.80--
$220.00Aug 21$114.50$118.70$116.60$143.00 06/30$103.55–$169.25$116.60--
$220.00Dec 18$118.00$121.50$119.75$149.60 06/29$107.85–$171.75$119.75--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$2.40–$6.30$2.15--
$480.00Dec 18$1.00$5.30$3.15$9.59 06/30$2.35–$15.45$3.15--
$180.00Dec 18$155.50$159.50$157.50$187.60 06/29$144.85–$210.25$157.50--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$2.05–$2.75$1.06--
$520.00Dec 18$0.00$4.80$2.40$9.90 06/25$1.75–$8.65$2.40--
$150.00Dec 18$185.00$189.00$187.00$238.00 06/25$173.70–$239.05$187.00--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$18.10$22.30$20.20$13.49 07/16$8.45–$28.10$18.10--
$340.00Sep 18$23.20$25.80$24.50$18.20 07/17$10.85–$32.35$23.20--
$340.00Dec 18$33.90$38.50$36.20$26.70 06/30$20.85–$42.55$33.90--
$330.00Aug 21$13.70$16.40$15.05$10.00 07/17$6.05–$21.90$13.70--
$330.00Sep 18$18.20$21.10$19.65$15.65 07/17$8.70–$26.65$18.20--
$330.00Dec 18$28.80$33.50$31.15$22.50 06/24$17.70–$37.05$28.80--
$350.00Aug 21$23.90$28.20$26.05$17.97 06/29$11.25–$35.00$23.90--
$350.00Sep 18$28.80$33.00$30.90$23.50 07/07$14.55–$38.90$28.80--
$320.00Aug 21$10.00$12.30$11.15$7.60 07/17$4.30–$16.65$10.0010
$320.00Dec 18$24.10$28.80$26.45$13.10 06/25$15.20–$31.95$24.10--
$360.00Aug 21$30.40$33.90$32.15$16.95 06/24$14.35–$42.70$30.40--
$360.00Sep 18$35.10$39.00$37.05$25.80 07/02$17.55–$46.00$35.10--
$360.00Dec 18$45.30$50.00$47.65$38.10 07/01$28.35–$55.05$45.30--
$310.00Sep 18$9.70$13.80$11.75$8.10 06/16$5.00–$16.70$9.70--
$370.00Aug 21$37.60$41.00$39.30$21.35 06/24$17.95–$50.80$37.60--
$300.00Aug 21$3.90$7.30$5.60$4.26 07/15$2.35–$8.80$4.2627
$300.00Sep 18$6.50$10.80$8.65$9.90 07/08$3.55–$12.20$8.65--
$300.00Dec 18$16.20$20.70$18.45$17.20 06/12$10.00–$22.95$17.20--
$380.00Aug 21$45.50$48.60$47.05$32.97 06/29$22.15–$59.50$45.50--
$290.00Aug 21$1.80$4.60$3.20$5.00 07/13$1.85–$5.75$3.2027
$290.00Dec 18$12.80$17.50$15.15$15.10 07/14$8.15–$18.95$15.10--
$390.00Sep 18$57.20$60.70$58.95$37.00 06/24$31.10–$70.55$57.20--
$280.00Aug 21$0.30$4.40$2.35$2.47 07/13$1.13–$3.83$2.35--
$280.00Sep 18$3.00$5.70$4.35$3.00 07/15$2.07–$6.90$3.00--
$280.00Dec 18$10.00$14.70$12.35$9.50 06/30$6.50–$15.00$10.00--
$270.00Aug 21$0.00$4.80$2.40$1.78 07/08$1.55–$2.72$1.78--
$270.00Sep 18$1.35$4.40$2.88$3.60 07/08$1.88–$4.63$2.88--
$240.00Dec 18$2.00$6.50$4.25$4.93 05/26$2.20–$5.70$4.25--
$230.00Dec 18$1.00$5.50$3.25$3.50 07/13$1.90–$4.25$3.25--
$450.00Sep 18$112.30$116.60$114.45$70.60 06/25$69.55–$127.75$112.30--
$470.00Dec 18$133.40$137.90$135.65$95.40 06/25$94.45–$148.05$133.40--

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 7
Total Puts 7
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 1
Put/Call Ratio 0.20
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 117
Total Puts 294
Average Put/Call Ratio 2.11
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