Tour v472
CSL
CARLISLE COS INC
$369.88 +10.56%
$369.00 (-0.24%)🌙
as of 07/30 06:33 PM
(7/29 18:02) ◀
|
Thursday, July 30, 2026 (6:33pm)
January 2026
|
▶ (7/31 18:24)
◀ 7/30 18:33 ▶

Option Volume

Detail
ℹ
Current (07/30) 76
Calls: 34 (45%)
Puts: 42 (55%)
Prior (07/29) 31
Calls: 10 (32%)
Puts: 21 (68%)
Current vs Prior +145.16%
Calls: +240.00% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 233
Calls: 120 (52%)
Puts: 113 (48%)
Prior 7-Day Average 33
Calls: 17 (52%)
Puts: 16 (48%)
Current vs Prior 7-Day Avg +128.33%
Calls: +98.33%
Puts: +160.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $162.7K
Calls: $139.2K (86%)
Puts: $23.5K (14%)
Prior (07/29) $30.9K
Calls: $5.6K (18%)
Puts: $25.3K (82%)
Current vs Prior +427.26%
Calls: +2383.48%
Puts: -6.81%
Prior 7-Day Total $424.4K
Calls: $178.3K (42%)
Puts: $246.1K (58%)
Prior 7-Day Average $60.6K
Calls: $25.5K (42%)
Puts: $35.2K (58%)
Current vs Prior 7-Day Avg +168.44%
Calls: +446.46%
Puts: -33.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.24
Prior (07/29) 2.10
Current vs Prior -41.18%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +9.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 204
Calls: 154 (75%)
Puts: 50 (25%)
Prior (07/29) 1,647
Calls: 832 (51%)
Puts: 815 (49%)
Current vs Prior -87.61%
Prior 7-Day Total 3,536
Calls: 1,768 (50%)
Puts: 1,768 (50%)
Prior 7-Day Average 589
Calls: 294 (45%)
Puts: 353 (55%)
Current vs Prior 7-Day Avg -65.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.57% | 13.99%
Prior 12.00% | 15.33%
Current vs Prior -20.25% | -8.76%
Prior 7-Day Avg 12.54% | 15.64%
Current vs 7-Day Avg -23.66% | -10.56%
Prior 7-Day Eod 12.00% | 15.33%
Current vs 7-Day Eod -20.25% | -8.76%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.75% | 17.20%
Calls: 18.18% | 15.83%
Puts: 21.33% | 18.57%
Prior 19.75% | 17.20%
Calls: 18.18% | 15.83%
Puts: 21.33% | 18.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.62% | 15.32%
Calls: 18.85% | 15.93%
Puts: 16.40% | 14.69%
Current vs 7-Day Avg +12.10% | +12.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($139.2K) vs puts ($23.5K). Massive premium surge with dollar volume up 427% vs prior. Dollar volume significantly above 7-day average (168% higher). Unusually high activity with volume up 145% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 8 active (total vol 44, top 18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 211.657.20$4.43125.3%180.2224
$370.00Aug 2111.3016.90$14.1039.7%20.50--
$390.00Aug 214.0010.00$7.0085.7%10.305
$460.00Aug 210.004.80$2.40200.0%10.09--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 211.255.00$3.13119.8%120.1218
$340.00Aug 213.809.20$6.5083.1%70.24--
$300.00Aug 210.352.35$1.35148.1%20.06--
$350.00Aug 215.5011.90$8.7073.6%10.314

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. 6 found (best R:R 28.56, avg 8.67)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$460.00Aug 21$2.03$57.97$2.0328.56$402.03
$390.00$400.00Aug 21$2.57$7.43$2.572.89$392.57
$370.00$390.00Aug 21$7.10$12.90$7.101.82$377.10
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$1.78$18.22$1.7810.24$318.22
$340.00$320.00Aug 21$3.37$16.63$3.374.93$336.63
$350.00$340.00Aug 21$2.20$7.80$2.203.55$347.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.55, avg 0.25)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$390.00Aug 21$7.10$7.10$12.900.55$377.10
$390.00$400.00Aug 21$2.57$2.57$7.430.35$392.57
$400.00$460.00Aug 21$2.03$2.03$57.970.04$402.03
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$2.20$2.20$7.800.28$347.80
$340.00$320.00Aug 21$3.37$3.37$16.630.20$336.63
$320.00$300.00Aug 21$1.78$1.78$18.220.10$318.22

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. 16 found (cheapest 1.01% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$300.00Aug 21$2.40$1.35$3.75$296.25$463.75
$460.00$320.00Aug 21$2.40$3.13$5.53$314.47$465.53
$400.00$300.00Aug 21$4.43$1.35$5.78$294.22$405.78
$400.00$320.00Aug 21$4.43$3.13$7.56$312.44$407.56
$390.00$300.00Aug 21$7.00$1.35$8.35$291.65$398.35
$460.00$340.00Aug 21$2.40$6.50$8.90$331.10$468.90
$390.00$320.00Aug 21$7.00$3.13$10.13$309.87$400.13
$400.00$340.00Aug 21$4.43$6.50$10.93$329.07$410.93
$460.00$350.00Aug 21$2.40$8.70$11.10$338.90$471.10
$400.00$350.00Aug 21$4.43$8.70$13.13$336.87$413.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.10, avg credit $6.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/340370/390Aug 21$10.47$9.531.10$329.53$380.47
340/350390/400Aug 21$4.77$5.230.91$345.23$394.77
340/350370/390Aug 21$9.30$10.700.87$340.70$379.30
300/320370/390Aug 21$8.88$11.120.80$311.12$378.88
320/340390/400Aug 21$5.94$14.060.42$334.06$395.94
300/320390/400Aug 21$4.35$15.650.28$315.65$394.35
320/340400/460Aug 21$5.40$54.600.10$334.60$405.40
340/350400/460Aug 21$4.23$55.770.08$345.77$404.23
300/320400/460Aug 21$3.81$56.190.07$316.19$403.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 11.58, cheapest $1.59)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$320.00$340.00Aug 21$1.59$18.4111.58

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 $-0.37, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$400.00$460.001:2Aug 21-$0.37$59.63
$390.00$400.001:2Aug 21-$1.86$8.14
$370.00$390.001:2Aug 21$0.10$19.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 21-$4.30$5.70
$340.00$320.001:2Aug 21$0.24$19.76
$320.00$300.001:2Aug 21$0.43$19.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.06%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$11.300.500.0%3.06%3.09%2--
$390.00Aug 21$4.000.305.4%1.08%6.52%15
$400.00Aug 21$1.650.228.1%0.45%8.59%1824

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. 83 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 $220.00 08-21 call last traded $110.50 on 07/20 (now $146.70/$152.40) — try a limit near $146.70. Also watch the $430.00 12-18 call last traded $7.60 on 07/13 (now $13.00/$19.50) — try a limit near $13.00; the $450.00 12-18 call last traded $20.30 on 06/29 (now $8.00/$15.00) — try a limit near $11.50. Most tradeable put: the $320.00 12-18 put last traded $13.10 on 06/25 (now $14.50/$20.10) — try a limit near $14.50.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$11.30$16.90$14.10$6.10 07/24$3.55–$22.55$11.30--
$370.00Sep 18$19.70$24.60$22.15$8.80 07/20$7.20–$27.40$19.70--
$370.00Dec 18$34.60$43.70$39.15$57.60 06/25$18.30–$41.55$39.15--
$360.00Aug 21$17.00$22.70$19.85$6.80 07/21$5.65–$27.70$17.00--
$360.00Sep 18$24.70$32.00$28.35$10.40 07/21$9.65–$32.70$24.70--
$360.00Dec 18$40.00$48.70$44.35$38.40 06/23$21.40–$46.45$40.00--
$380.00Aug 21$8.00$13.10$10.55$7.50 07/17$2.53–$17.75$8.00--
$380.00Sep 18$14.50$20.30$17.40$24.60 06/24$5.50–$23.35$17.40--
$350.00Aug 21$23.20$29.50$26.35$9.10 07/22$8.20–$33.45$23.20--
$350.00Sep 18$31.20$36.90$34.05$13.50 07/21$12.55–$37.80$31.20--
$350.00Dec 18$45.10$54.00$49.55$28.70 07/10$24.85–$51.60$45.10--
$390.00Aug 21$4.00$10.00$7.00$5.75 07/16$1.80–$13.50$5.755
$390.00Sep 18$10.20$17.00$13.60$5.44 07/20$4.03–$19.25$10.20--
$390.00Dec 18$26.00$35.00$30.50$27.90 06/22$13.05–$32.65$27.90--
$340.00Sep 18$36.30$43.00$39.65$20.15 07/20$16.15–$44.20$36.30--
$340.00Mar 19$62.00$68.20$65.10$43.70 07/20$37.70–$65.10$62.00--
$400.00Aug 21$1.65$7.20$4.43$1.34 07/20$1.90–$11.00$1.6524
$400.00Sep 18$6.00$13.80$9.90$4.00 07/24$2.90–$15.80$6.00--
$400.00Dec 18$22.00$31.20$26.60$20.25 06/03$11.25–$29.05$22.00--
$330.00Sep 18$43.40$50.20$46.80$28.36 07/24$20.60–$50.45$43.40--
$330.00Dec 18$59.30$64.60$61.95$35.75 07/23$32.95–$63.10$59.30--
$410.00Aug 21$0.05$6.10$3.08$16.60 06/26$1.95–$8.25$3.08--
$410.00Dec 18$19.00$27.80$23.40$16.95 06/10$9.60–$25.60$19.00--
$320.00Dec 18$65.30$72.00$68.65$57.17 07/07$38.00–$69.55$65.30--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$6.25$2.40--
$420.00Sep 18$3.20$7.00$5.10$12.20 06/29$2.08–$10.25$5.10--
$420.00Dec 18$16.00$22.70$19.35$8.44 07/21$7.75–$22.30$16.00--
$430.00Dec 18$13.00$19.50$16.25$7.60 07/13$6.60–$19.55$13.00103
$300.00Aug 21$67.50$73.00$70.25$48.50 07/15$31.95–$70.85$67.50--
$300.00Sep 18$69.00$75.50$72.25$64.20 06/16$36.20–$73.50$69.00--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.75–$3.23$2.40--
$440.00Dec 18$11.00$16.90$13.95$31.00 06/25$5.25–$17.05$13.95--
$450.00Aug 21$0.00$3.00$1.50$0.13 07/23$1.18–$3.25$0.13--
$450.00Dec 18$8.00$15.00$11.50$20.30 06/29$4.20–$14.55$11.5014
$270.00Dec 18$103.90$110.00$106.95$109.30 06/29$67.95–$106.95$106.95--
$480.00Dec 18$3.00$11.00$7.00$9.59 06/30$2.35–$9.45$7.00--
$240.00Aug 21$125.70$134.00$129.85$135.00 06/29$83.70–$129.85$129.85--
$230.00Dec 18$139.20$145.50$142.35$140.50 06/29$99.20–$142.35$140.50--
$220.00Aug 21$146.70$152.40$149.55$110.50 07/20$103.55–$149.55$146.708
$220.00Dec 18$148.50$154.80$151.65$149.60 06/29$107.85–$151.65$149.60--
$520.00Dec 18$0.05$6.60$3.33$9.90 06/25$1.75–$4.83$3.33--
$180.00Dec 18$186.20$194.60$190.40$187.60 06/29$144.85–$190.40$187.60--
$150.00Dec 18$216.20$224.00$220.10$238.00 06/25$173.70–$220.10$220.10--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$12.20$18.90$15.55$44.35 07/20$15.55–$50.80$15.55--
$360.00Aug 21$9.30$15.00$12.15$36.65 07/20$12.15–$42.70$12.15--
$360.00Sep 18$15.50$22.00$18.75$25.80 07/02$18.75–$46.00$18.75--
$360.00Dec 18$27.00$36.00$31.50$38.10 07/01$31.50–$55.05$31.50--
$380.00Aug 21$17.80$24.50$21.15$32.97 06/29$21.15–$59.50$21.15--
$380.00Sep 18$25.50$30.50$28.00$56.00 07/20$28.00–$61.70$28.00--
$350.00Aug 21$5.50$11.90$8.70$17.97 06/29$8.70–$35.00$8.704
$350.00Sep 18$10.80$17.30$14.05$23.50 07/07$14.05–$38.90$14.05--
$390.00Sep 18$30.00$37.30$33.65$37.00 06/24$33.65–$70.55$33.65--
$340.00Aug 21$3.80$9.20$6.50$27.53 07/21$6.50–$28.10$6.50--
$340.00Sep 18$7.90$14.20$11.05$27.10 07/20$11.05–$32.35$11.05--
$340.00Dec 18$18.00$27.70$22.85$26.70 06/30$22.85–$42.55$22.85--
$330.00Aug 21$2.05$8.30$5.18$13.00 07/20$5.18–$21.90$5.18--
$330.00Sep 18$6.00$11.60$8.80$23.80 07/20$8.80–$26.65$8.80--
$330.00Dec 18$18.00$22.50$20.25$22.50 06/24$20.25–$37.05$20.25--
$320.00Aug 21$1.25$5.00$3.13$11.70 07/24$3.13–$16.65$3.1318
$320.00Dec 18$14.50$20.10$17.30$13.10 06/25$17.30–$31.95$14.507
$320.00Mar 19$19.40$27.00$23.20$37.50 07/21$23.20–$38.10$23.20--
$320.00Sep 18$3.80$8.50$6.15--$6.15–$16.05$3.806
$310.00Aug 21$0.15$2.00$1.08$11.55 07/21$1.08–$12.00$1.08--
$310.00Sep 18$1.00$7.30$4.15$8.10 06/16$4.15–$16.70$4.15--
$310.00Dec 18$11.00$17.90$14.45$21.48 07/20$14.45–$26.70$14.45--
$300.00Aug 21$0.35$2.35$1.35$5.45 07/24$1.35–$8.80$1.35--
$300.00Sep 18$1.95$5.10$3.53$9.90 07/20$3.53–$12.20$3.5310
$300.00Dec 18$6.70$14.50$10.60$17.20 06/12$10.60–$22.95$10.60--
$300.00Mar 19$13.10$21.00$17.05$27.00 07/21$17.05–$28.25$17.05--
$290.00Aug 21$0.10$1.50$0.80$3.40 07/24$0.80–$5.75$0.80--
$290.00Sep 18$0.05$7.60$3.83$6.20 07/20$3.80–$9.35$3.83--
$290.00Dec 18$5.80$12.30$9.05$15.10 07/14$9.05–$18.95$9.05--
$450.00Sep 18$78.00$86.00$82.00$70.60 06/25$82.00–$127.75$78.00--
$280.00Aug 21$0.00$4.80$2.40$2.86 07/23$1.83–$3.83$2.40--
$280.00Sep 18$0.25$2.90$1.58$4.38 07/24$1.58–$6.90$1.58--
$280.00Dec 18$3.60$10.40$7.00$13.41 07/20$7.00–$15.00$7.005
$270.00Aug 21$0.00$4.80$2.40$1.75 07/22$1.45–$2.72$1.75--
$270.00Sep 18$0.05$5.50$2.78$3.20 07/24$2.18–$4.63$2.78--
$470.00Dec 18$102.00$109.70$105.85$95.40 06/25$105.85–$148.05$102.00--
$260.00Sep 18$0.00$4.80$2.40$2.20 07/24$2.00–$3.00$2.20--
$230.00Dec 18$0.00$4.80$2.40$3.50 07/13$2.32–$4.25$2.40--
$220.00Mar 19$0.40$6.50$3.45$5.40 07/20$3.45–$5.60$3.45--
$200.00Mar 19$0.00$4.80$2.40$3.50 07/21$2.25–$3.65$2.40--

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 34
Total Puts 42
Put/Call Ratio 1.24
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 10
Total Puts 21
Put/Call Ratio 2.10
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 120
Total Puts 113
Average Put/Call Ratio 1.13
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