Tour v422
CSL
CARLISLE COS INC
$340.66 +1.37%
$344.00 (+0.98%)🌙
as of 07/27 06:23 PM
(7/24 02:05) ◀
|
Monday, July 27, 2026 (6:23pm)
January 2026
|
▶ (7/28 14:05)
◀ 7/27 18:23 ▶

Option Volume

Detail
ℹ
Current (07/27) 107
Calls: 66 (62%)
Puts: 41 (38%)
Prior (07/24) 14
Calls: 7 (50%)
Puts: 7 (50%)
Current vs Prior +664.29%
Calls: +842.86% (Calls)
Puts: +485.71% (Puts)
Prior 7-Day Total 418
Calls: 120 (29%)
Puts: 298 (71%)
Prior 7-Day Average 59
Calls: 17 (29%)
Puts: 42 (71%)
Current vs Prior 7-Day Avg +79.19%
Calls: +285.00%
Puts: -3.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $234.7K
Calls: $94.7K (40%)
Puts: $140.0K (60%)
Prior (07/24) $11.8K
Calls: $8.4K (71%)
Puts: $3.5K (29%)
Current vs Prior +1882.11%
Calls: +1032.97%
Puts: +3917.27%
Prior 7-Day Total $813.8K
Calls: $202.9K (25%)
Puts: $610.9K (75%)
Prior 7-Day Average $116.3K
Calls: $29.0K (25%)
Puts: $87.3K (75%)
Current vs Prior 7-Day Avg +101.87%
Calls: +226.56%
Puts: +60.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.62
Prior (07/24) 1.00
Current vs Prior -37.88%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -71.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 129
Calls: 50 (39%)
Puts: 79 (61%)
Prior (07/24) 73
Calls: 9 (12%)
Puts: 64 (88%)
Current vs Prior +76.71%
Prior 7-Day Total 441
Calls: 130 (29%)
Puts: 311 (71%)
Prior 7-Day Average 73
Calls: 21 (25%)
Puts: 62 (75%)
Current vs Prior 7-Day Avg +75.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.45% | 15.65%
Prior 12.63% | 15.47%
Current vs Prior -1.47% | +1.11%
Prior 7-Day Avg 11.52% | 15.28%
Current vs 7-Day Avg +8.06% | +2.43%
Prior 7-Day Eod 12.63% | 15.47%
Current vs 7-Day Eod -1.47% | +1.11%
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

Massive premium surge with dollar volume up 1882% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 664% vs prior - elevated interest. Volume explosion - 81% above 7-day average (107 vs avg 59).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 -- 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. 1 found (avg delta 0.61, highest 0.61)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2122.7026.00$24.3513.6%10.61--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 28, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 219.3011.80$10.5523.7%120.36--
$330.00Aug 2122.7026.00$24.3513.6%10.61--
$350.00Aug 2113.1016.00$14.5519.9%10.44--
$380.00Aug 213.006.50$4.7573.7%10.21--
$390.00Aug 211.205.10$3.15123.8%10.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 217.7011.40$9.5538.7%70.3011
$300.00Aug 212.755.50$4.1366.6%20.1627
$280.00Aug 210.153.50$1.83183.1%10.08--
$290.00Aug 211.453.80$2.6389.4%10.11--
$340.00Aug 2116.6019.50$18.0516.1%10.47--

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. 8 found (best R:R 11.50, avg 3.93)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Aug 21$1.60$8.40$1.605.25$381.60
$360.00$380.00Aug 21$5.80$14.20$5.802.45$365.80
$350.00$360.00Aug 21$4.00$6.00$4.001.50$354.00
$330.00$350.00Aug 21$9.80$10.20$9.801.04$339.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.80$9.20$0.8011.50$289.20
$300.00$290.00Aug 21$1.50$8.50$1.505.67$298.50
$320.00$300.00Aug 21$5.42$14.58$5.422.69$314.58
$340.00$320.00Aug 21$8.50$11.50$8.501.35$331.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.96, avg 0.45)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$350.00Aug 21$9.80$9.80$10.200.96$339.80
$350.00$360.00Aug 21$4.00$4.00$6.000.67$354.00
$360.00$380.00Aug 21$5.80$5.80$14.200.41$365.80
$380.00$390.00Aug 21$1.60$1.60$8.400.19$381.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$8.50$8.50$11.500.74$331.50
$320.00$300.00Aug 21$5.42$5.42$14.580.37$314.58
$300.00$290.00Aug 21$1.50$1.50$8.500.18$298.50
$290.00$280.00Aug 21$0.80$0.80$9.200.09$289.20

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. 20 found (cheapest 1.46% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$280.00Aug 21$3.15$1.83$4.98$275.02$394.98
$390.00$290.00Aug 21$3.15$2.63$5.78$284.22$395.78
$380.00$280.00Aug 21$4.75$1.83$6.58$273.42$386.58
$390.00$300.00Aug 21$3.15$4.13$7.28$292.72$397.28
$380.00$290.00Aug 21$4.75$2.63$7.38$282.62$387.38
$380.00$300.00Aug 21$4.75$4.13$8.88$291.12$388.88
$360.00$280.00Aug 21$10.55$1.83$12.38$267.62$372.38
$390.00$320.00Aug 21$3.15$9.55$12.70$307.30$402.70
$360.00$290.00Aug 21$10.55$2.63$13.18$276.82$373.18
$380.00$320.00Aug 21$4.75$9.55$14.30$305.70$394.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.18, avg credit $8.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/320330/350Aug 21$15.22$4.783.18$304.78$345.22
320/340360/380Aug 21$14.30$5.702.51$325.70$374.30
320/340350/360Aug 21$12.50$7.501.67$327.50$362.50
290/300330/350Aug 21$11.30$8.701.30$288.70$341.30
300/320360/380Aug 21$11.22$8.781.28$308.78$371.22
290/300350/360Aug 21$5.50$4.501.22$294.50$355.50
280/290330/350Aug 21$10.60$9.401.13$279.40$340.60
320/340380/390Aug 21$10.10$9.901.02$329.90$390.10
280/290350/360Aug 21$4.80$5.200.92$285.20$354.80
300/320350/360Aug 21$9.42$10.580.89$310.58$359.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 13.29, cheapest $0.70)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$280.00$290.00$300.00Aug 21$0.70$9.3013.29
$300.00$320.00$340.00Aug 21$3.08$16.925.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.05, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$350.001:2Aug 21-$4.75$15.25
$380.00$390.001:2Aug 21-$1.55$8.45
$350.00$360.001:2Aug 21-$6.55$3.45
$360.00$380.001:2Aug 21$1.05$18.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Aug 21-$1.05$18.95
$290.00$280.001:2Aug 21-$1.03$8.97
$300.00$290.001:2Aug 21-$1.13$8.87
$320.00$300.001:2Aug 21$1.29$18.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.85%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$13.100.442.7%3.85%6.59%1--
$360.00Aug 21$9.300.365.7%2.73%8.41%12--
$380.00Aug 21$3.000.2111.6%0.88%12.43%1--
$390.00Aug 21$1.200.1514.5%0.35%14.84%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. 82 contracts (avg 67 vol/day, 82 traded recently)

CSL averages only 67 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 $360.00 09-18 call last traded $10.40 on 07/21 (now $14.30/$18.00) — try a limit near $14.30. Also watch the $450.00 08-21 call last traded $0.13 on 07/23 (now $0.00/$3.50) — try a limit near $0.13. Most tradeable put: the $380.00 09-18 put last traded $56.00 on 07/20 (now $46.10/$49.50) — try a limit near $47.80.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Sep 18$23.40$26.40$24.90$20.15 07/20$16.15–$54.05$23.40--
$340.00Mar 19$46.00$50.00$48.00$43.70 07/20$37.70–$54.10$46.00--
$350.00Aug 21$13.10$16.00$14.55$9.10 07/22$8.20–$43.50$13.10--
$350.00Sep 18$18.80$21.40$20.10$13.50 07/21$12.55–$47.30$18.80--
$350.00Dec 18$31.50$36.40$33.95$28.70 07/10$24.85–$60.55$31.50--
$330.00Sep 18$28.60$31.50$30.05$28.36 07/24$20.60–$61.15$28.60--
$330.00Dec 18$41.00$45.90$43.45$35.75 07/23$32.95–$73.00$41.00--
$360.00Aug 21$9.30$11.80$10.55$6.80 07/21$5.65–$36.80$9.30--
$360.00Sep 18$14.30$18.00$16.15$10.40 07/21$9.65–$41.50$14.3040
$360.00Dec 18$27.00$31.90$29.45$38.40 06/23$21.40–$55.05$29.45--
$320.00Dec 18$46.50$51.40$48.95$57.17 07/07$38.00–$79.30$48.95--
$370.00Aug 21$6.50$8.50$7.50$6.10 07/24$3.55–$30.90$6.50--
$370.00Sep 18$11.20$14.00$12.60$8.80 07/20$7.20–$36.00$11.20--
$370.00Dec 18$23.50$28.50$26.00$57.60 06/25$18.30–$49.90$26.00--
$380.00Aug 21$3.00$6.50$4.75$7.50 07/17$2.53–$25.85$4.75--
$380.00Sep 18$8.20$11.80$10.00$24.60 06/24$5.50–$30.95$10.00--
$300.00Aug 21$43.90$47.10$45.50$48.50 07/15$31.95–$82.85$45.50--
$300.00Sep 18$47.00$50.60$48.80$64.20 06/16$36.20–$85.05$48.80--
$390.00Aug 21$1.20$5.10$3.15$5.75 07/16$1.80–$20.95$3.15--
$390.00Sep 18$6.00$9.10$7.55$5.44 07/20$4.03–$26.30$6.00--
$390.00Dec 18$17.00$21.90$19.45$27.90 06/22$13.05–$40.40$19.45--
$400.00Aug 21$0.50$4.30$2.40$1.34 07/20$1.90–$17.00$1.34--
$400.00Sep 18$3.30$7.50$5.40$4.00 07/24$2.90–$22.15$4.00--
$400.00Dec 18$14.10$18.70$16.40$20.25 06/03$11.25–$36.15$16.40--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$1.95–$13.55$2.40--
$410.00Dec 18$11.50$16.20$13.85$16.95 06/10$9.60–$32.20$13.85--
$270.00Dec 18$80.50$84.10$82.30$109.30 06/29$67.95–$117.85$82.30--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$10.50$2.40--
$420.00Sep 18$1.10$4.40$2.75$12.20 06/29$2.08–$14.80$2.75--
$420.00Dec 18$10.00$13.40$11.70$8.44 07/21$7.75–$28.50$10.00--
$430.00Dec 18$8.00$11.50$9.75$7.60 07/13$6.60–$25.15$8.00--
$440.00Aug 21$0.00$3.70$1.85$4.70 06/29$1.75–$6.15$1.85--
$440.00Dec 18$6.60$9.50$8.05$31.00 06/25$5.25–$21.90$8.05--
$240.00Aug 21$99.00$103.10$101.05$135.00 06/29$83.70–$140.25$101.05--
$450.00Aug 21$0.00$3.50$1.75$0.13 07/23$1.18–$4.70$0.1310
$450.00Dec 18$4.50$9.40$6.95$20.30 06/29$4.20–$19.30$6.95--
$230.00Dec 18$113.50$117.50$115.50$140.50 06/29$99.20–$153.15$115.50--
$220.00Aug 21$119.00$123.00$121.00$110.50 07/20$103.55–$159.70$119.00--
$220.00Dec 18$122.50$126.60$124.55$149.60 06/29$107.85–$162.60$124.55--
$480.00Dec 18$1.50$5.70$3.60$9.59 06/30$2.35–$13.00$3.60--
$180.00Dec 18$160.50$164.70$162.60$187.60 06/29$144.85–$200.85$162.60--
$520.00Dec 18$0.00$4.80$2.40$9.90 06/25$1.75–$7.25$2.40--
$150.00Dec 18$189.50$194.20$191.85$238.00 06/25$173.70–$229.70$191.85--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$16.60$19.50$18.05$27.53 07/21$10.70–$28.10$18.05--
$340.00Sep 18$21.20$25.00$23.10$27.10 07/20$13.10–$32.35$23.10--
$340.00Dec 18$31.70$36.50$34.10$26.70 06/30$23.30–$42.55$31.70--
$350.00Aug 21$22.10$25.00$23.55$17.97 06/29$13.75–$35.00$22.10--
$350.00Sep 18$26.80$30.00$28.40$23.50 07/07$16.60–$38.90$26.80--
$330.00Aug 21$11.10$15.00$13.05$13.00 07/20$7.80–$21.90$13.00--
$330.00Sep 18$17.30$19.60$18.45$23.80 07/20$9.65–$26.65$18.45--
$330.00Dec 18$26.80$31.50$29.15$22.50 06/24$19.60–$37.05$26.80--
$360.00Aug 21$27.90$31.00$29.45$36.65 07/20$16.95–$42.70$29.45--
$360.00Sep 18$32.60$36.50$34.55$25.80 07/02$20.55–$46.00$32.60--
$360.00Dec 18$42.60$47.50$45.05$38.10 07/01$31.55–$55.05$42.60--
$320.00Aug 21$7.70$11.40$9.55$11.70 07/24$5.40–$16.65$9.5511
$320.00Dec 18$22.50$27.40$24.95$13.10 06/25$16.50–$31.95$22.50--
$320.00Mar 19$29.20$33.50$31.35$37.50 07/21$27.45–$38.10$31.35--
$370.00Aug 21$34.70$38.00$36.35$44.35 07/20$21.60–$50.80$36.35--
$310.00Aug 21$4.20$8.70$6.45$11.55 07/21$4.15–$12.00$6.45--
$310.00Sep 18$8.00$12.40$10.20$8.10 06/16$6.65–$16.70$8.10--
$310.00Dec 18$18.50$22.90$20.70$21.48 07/20$13.90–$26.70$20.70--
$380.00Aug 21$42.00$45.80$43.90$32.97 06/29$26.00–$59.50$42.00--
$380.00Sep 18$46.10$49.50$47.80$56.00 07/20$30.25–$61.70$47.8041
$300.00Aug 21$2.75$5.50$4.13$5.45 07/24$3.08–$8.80$4.1327
$300.00Sep 18$5.50$9.10$7.30$9.90 07/20$4.90–$12.20$7.30--
$300.00Dec 18$15.00$20.00$17.50$17.20 06/12$11.35–$22.95$17.20--
$300.00Mar 19$21.60$24.60$23.10$27.00 07/21$20.15–$28.25$23.10--
$390.00Sep 18$53.70$57.50$55.60$37.00 06/24$35.40–$70.55$53.70--
$290.00Aug 21$1.45$3.80$2.63$3.40 07/24$2.20–$5.75$2.63--
$290.00Sep 18$3.50$7.10$5.30$6.20 07/20$3.35–$9.35$5.30--
$290.00Dec 18$12.00$16.80$14.40$15.10 07/14$9.20–$18.95$14.40--
$280.00Aug 21$0.15$3.50$1.83$2.86 07/23$1.65–$3.83$1.83--
$280.00Sep 18$2.25$5.00$3.63$4.38 07/24$2.60–$6.90$3.63--
$280.00Dec 18$9.00$14.00$11.50$13.41 07/20$7.85–$15.00$11.50--
$270.00Aug 21$0.00$3.00$1.50$1.75 07/22$1.50–$2.72$1.50--
$270.00Sep 18$0.50$4.20$2.35$3.20 07/24$1.88–$4.63$2.35--
$260.00Sep 18$0.00$4.00$2.00$2.20 07/24$1.90–$3.00$2.00--
$450.00Sep 18$108.10$112.10$110.10$70.60 06/25$76.90–$127.75$108.10--
$230.00Dec 18$0.50$5.00$2.75$3.50 07/13$2.32–$4.25$2.75--
$220.00Mar 19$2.00$6.10$4.05$5.40 07/20$4.05–$5.60$4.05--
$470.00Dec 18$129.00$134.00$131.50$95.40 06/25$100.95–$148.05$129.00--
$200.00Mar 19$0.10$4.40$2.25$3.50 07/21$2.25–$3.65$2.25--

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 66
Total Puts 41
Put/Call Ratio 0.62
Net Difference 25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 120
Total Puts 298
Average Put/Call Ratio 2.14
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