Tour v477
CSL
CARLISLE COS INC
$359.92 -2.69%
(7/30 18:33) ◀
|
Friday, July 31, 2026 (6:24pm)
January 2026
|
▶ (8/3 18:21)
◀ 7/31 18:24 ▶

Option Volume

Detail
ℹ
Current (07/31) 17
Calls: 10 (59%)
Puts: 7 (41%)
Prior (07/30) 76
Calls: 34 (45%)
Puts: 42 (55%)
Current vs Prior -77.63%
Calls: -70.59% (Calls)
Puts: -83.33% (Puts)
Prior 7-Day Total 265
Calls: 136 (51%)
Puts: 129 (49%)
Prior 7-Day Average 37
Calls: 19 (51%)
Puts: 18 (49%)
Current vs Prior 7-Day Avg -55.09%
Calls: -48.53%
Puts: -62.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $15.2K
Calls: $9.5K (63%)
Puts: $5.7K (37%)
Prior (07/30) $162.7K
Calls: $139.2K (86%)
Puts: $23.5K (14%)
Current vs Prior -90.66%
Calls: -93.15%
Puts: -75.96%
Prior 7-Day Total $534.1K
Calls: $303.3K (57%)
Puts: $230.8K (43%)
Prior 7-Day Average $76.3K
Calls: $43.3K (57%)
Puts: $33.0K (43%)
Current vs Prior 7-Day Avg -80.09%
Calls: -77.99%
Puts: -82.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.70
Prior (07/30) 1.24
Current vs Prior -43.33%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -36.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 7
Calls: -- (0%)
Puts: 7 (100%)
Prior (07/30) 204
Calls: 154 (75%)
Puts: 50 (25%)
Current vs Prior -96.57%
Prior 7-Day Total 3,697
Calls: 1,881 (51%)
Puts: 1,816 (49%)
Prior 7-Day Average 616
Calls: 313 (46%)
Puts: 363 (54%)
Current vs Prior 7-Day Avg -98.86%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.70% | 13.49%
Prior 9.57% | 13.99%
Current vs Prior +1.32% | -3.59%
Prior 7-Day Avg 12.06% | 15.35%
Current vs 7-Day Avg -19.57% | -12.14%
Prior 7-Day Eod 9.57% | 13.99%
Current vs 7-Day Eod +1.32% | -3.59%
Sentiment BEARISH

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 17.92% | 15.50%
Calls: 18.60% | 15.77%
Puts: 17.24% | 15.22%
Current vs 7-Day Avg +10.24% | +10.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($9.5K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8, top 5)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2111.1015.40$13.2532.5%10.49--
$380.00Aug 213.409.20$6.3092.1%10.29--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 210.604.80$2.70155.6%50.127
$340.00Aug 216.0011.00$8.5058.8%10.31--

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 4.17, avg 3.02)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$380.00Aug 21$6.95$13.05$6.951.88$366.95
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$310.00Aug 21$5.80$24.20$5.804.17$334.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.53, avg 0.39)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$380.00Aug 21$6.95$6.95$13.050.53$366.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$310.00Aug 21$5.80$5.80$24.200.24$334.20

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. 4 found (cheapest 2.50% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Aug 21$6.30$2.70$9.00$301.00$389.00
$380.00$340.00Aug 21$6.30$8.50$14.80$325.20$394.80
$360.00$310.00Aug 21$13.25$2.70$15.95$294.05$375.95
$360.00$340.00Aug 21$13.25$8.50$21.75$318.25$381.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.74, avg credit $12.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/340360/380Aug 21$12.75$17.250.74$327.25$372.75

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 $3.10, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Aug 21$0.65$19.35
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$310.001:2Aug 21$3.10$26.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.08%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$11.100.490.0%3.08%3.11%1--
$380.00Aug 21$3.400.295.6%0.94%6.52%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 put: the $310.00 08-21 put last traded $11.55 on 07/21 (now $0.60/$4.80) — try a limit near $2.70.
CALLS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$11.10$15.40$13.25$6.80 07/21$5.65–$27.15$11.10--
$360.00Sep 18$18.40$23.60$21.00$10.40 07/21$9.65–$32.10$18.40--
$360.00Dec 18$33.80$43.00$38.40$38.40 06/23$21.40–$45.95$38.40--
$350.00Aug 21$16.00$21.50$18.75$9.10 07/22$8.20–$33.00$16.00--
$350.00Sep 18$22.80$29.90$26.35$13.50 07/21$12.55–$37.80$22.80--
$350.00Dec 18$38.70$48.00$43.35$28.70 07/10$24.85–$51.20$38.70--
$370.00Aug 21$5.70$10.20$7.95$6.10 07/24$3.55–$22.25$6.10--
$370.00Sep 18$13.00$18.30$15.65$8.80 07/20$7.20–$27.40$13.00--
$370.00Dec 18$29.30$38.60$33.95$57.60 06/25$18.30–$41.15$33.95--
$340.00Sep 18$28.40$35.60$32.00$20.15 07/20$16.15–$43.55$28.40--
$340.00Mar 19$54.00$61.20$57.60$43.70 07/20$37.70–$65.10$54.00--
$380.00Aug 21$3.40$9.20$6.30$7.50 07/17$2.53–$17.35$6.30--
$380.00Sep 18$9.60$15.90$12.75$24.60 06/24$5.50–$22.70$12.75--
$330.00Sep 18$35.00$42.30$38.65$28.36 07/24$20.60–$50.15$35.00--
$330.00Dec 18$50.00$59.00$54.50$35.75 07/23$32.95–$62.90$50.00--
$390.00Aug 21$1.50$6.20$3.85$5.75 07/16$1.80–$13.50$3.85--
$390.00Sep 18$6.60$13.40$10.00$5.44 07/20$4.03–$18.85$6.60--
$390.00Dec 18$21.10$30.90$26.00$27.90 06/22$13.05–$32.65$26.00--
$320.00Dec 18$56.20$65.40$60.80$57.17 07/07$38.00–$69.55$57.17--
$400.00Aug 21$0.05$5.10$2.58$1.34 07/20$1.90–$10.60$1.34--
$400.00Sep 18$3.90$9.40$6.65$4.00 07/24$2.90–$15.40$4.00--
$400.00Dec 18$18.00$27.00$22.50$20.25 06/03$11.25–$28.65$20.25--
$410.00Aug 21$0.05$7.10$3.58$16.60 06/26$1.95–$7.95$3.58--
$410.00Dec 18$16.00$22.50$19.25$16.95 06/10$9.60–$25.15$16.95--
$300.00Aug 21$56.50$62.40$59.45$48.50 07/15$31.95–$70.55$56.50--
$300.00Sep 18$59.00$65.80$62.40$64.20 06/16$36.20–$73.25$62.40--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$5.85$2.40--
$420.00Sep 18$0.30$7.40$3.85$12.20 06/29$2.08–$9.85$3.85--
$420.00Dec 18$12.00$18.20$15.10$8.44 07/21$7.75–$22.05$12.00--
$430.00Dec 18$10.50$14.90$12.70$7.60 07/13$6.60–$19.05$10.50--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.75–$3.10$2.40--
$440.00Dec 18$7.00$15.90$11.45$31.00 06/25$5.25–$16.80$11.45--
$270.00Dec 18$93.50$102.70$98.10$109.30 06/29$67.95–$106.95$98.10--
$450.00Aug 21$0.00$4.80$2.40$0.13 07/23$1.18–$3.25$0.13--
$450.00Dec 18$6.00$11.40$8.70$20.30 06/29$4.20–$14.55$8.70--
$240.00Aug 21$115.80$123.30$119.55$135.00 06/29$83.70–$129.85$119.55--
$480.00Dec 18$1.00$8.40$4.70$9.59 06/30$2.35–$9.00$4.70--
$230.00Dec 18$128.60$137.20$132.90$140.50 06/29$99.20–$142.35$132.90--
$220.00Aug 21$135.70$142.50$139.10$110.50 07/20$103.55–$149.55$135.70--
$220.00Dec 18$138.00$146.20$142.10$149.60 06/29$107.85–$151.65$142.10--
$520.00Dec 18$0.05$6.40$3.23$9.90 06/25$1.75–$4.70$3.23--
$180.00Dec 18$176.50$184.80$180.65$187.60 06/29$144.85–$190.40$180.65--
$150.00Dec 18$206.00$214.00$210.00$238.00 06/25$173.70–$220.10$210.00--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Aug 21$13.40$18.90$16.15$36.65 07/20$12.15–$42.70$16.15--
$360.00Sep 18$18.70$25.70$22.20$25.80 07/02$18.75–$46.00$22.20--
$360.00Dec 18$31.30$40.00$35.65$38.10 07/01$31.50–$55.05$35.65--
$350.00Aug 21$9.50$13.50$11.50$17.97 06/29$8.70–$35.00$11.50--
$350.00Sep 18$16.00$18.60$17.30$23.50 07/07$14.05–$38.90$17.30--
$370.00Aug 21$18.80$23.00$20.90$44.35 07/20$15.55–$50.80$20.90--
$340.00Aug 21$6.00$11.00$8.50$27.53 07/21$6.50–$28.10$8.50--
$340.00Sep 18$11.40$16.90$14.15$27.10 07/20$11.05–$32.35$14.15--
$340.00Dec 18$21.10$30.60$25.85$26.70 06/30$22.85–$42.55$25.85--
$380.00Aug 21$25.70$31.00$28.35$32.97 06/29$21.15–$59.50$28.35--
$380.00Sep 18$31.40$37.80$34.60$56.00 07/20$28.00–$61.70$34.60--
$330.00Aug 21$1.45$9.20$5.32$13.00 07/20$5.18–$21.90$5.32--
$330.00Sep 18$6.60$12.70$9.65$23.80 07/20$8.80–$26.65$9.65--
$330.00Dec 18$17.50$24.50$21.00$22.50 06/24$20.25–$37.05$21.00--
$390.00Sep 18$38.50$43.70$41.10$37.00 06/24$33.65–$70.55$38.50--
$320.00Aug 21$0.05$3.30$1.67$11.70 07/24$1.67–$16.65$1.67--
$320.00Dec 18$16.00$21.80$18.90$13.10 06/25$17.30–$31.95$16.00--
$320.00Mar 19$23.00$29.40$26.20$37.50 07/21$23.20–$38.10$26.20--
$310.00Aug 21$0.60$4.80$2.70$11.55 07/21$1.08–$12.00$2.707
$310.00Sep 18$1.45$7.80$4.63$8.10 06/16$4.15–$16.70$4.63--
$310.00Dec 18$10.70$19.60$15.15$21.48 07/20$14.45–$26.70$15.15--
$300.00Aug 21$0.55$2.65$1.60$5.45 07/24$1.35–$8.80$1.60--
$300.00Sep 18$2.15$4.40$3.28$9.90 07/20$3.28–$12.20$3.28--
$300.00Dec 18$8.20$16.90$12.55$17.20 06/12$10.60–$22.95$12.55--
$300.00Mar 19$15.40$22.90$19.15$27.00 07/21$17.05–$28.25$19.15--
$290.00Aug 21$0.00$1.50$0.75$3.40 07/24$0.75–$5.75$0.75--
$290.00Sep 18$0.00$4.80$2.40$6.20 07/20$2.40–$9.35$2.40--
$290.00Dec 18$6.20$14.50$10.35$15.10 07/14$9.05–$18.95$10.35--
$280.00Aug 21$0.00$4.80$2.40$2.86 07/23$1.83–$3.83$2.40--
$280.00Sep 18$0.55$3.00$1.78$4.38 07/24$1.58–$6.90$1.78--
$280.00Dec 18$4.40$11.30$7.85$13.41 07/20$7.00–$15.00$7.85--
$270.00Aug 21$0.00$4.80$2.40$1.75 07/22$1.45–$2.72$1.75--
$270.00Sep 18$0.00$4.80$2.40$3.20 07/24$2.18–$4.63$2.40--
$450.00Sep 18$88.90$96.00$92.45$70.60 06/25$82.00–$127.75$88.90--
$260.00Sep 18$0.00$4.80$2.40$2.20 07/24$2.00–$3.00$2.20--
$470.00Dec 18$110.20$118.70$114.45$95.40 06/25$105.85–$148.05$110.20--
$230.00Dec 18$0.00$4.80$2.40$3.50 07/13$2.32–$4.25$2.40--
$220.00Mar 19$0.65$7.40$4.03$5.40 07/20$3.45–$5.60$4.03--
$200.00Mar 19$0.05$5.50$2.78$3.50 07/21$2.25–$3.65$2.78--

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 10
Total Puts 7
Put/Call Ratio 0.70
Net Difference 3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 136
Total Puts 129
Average Put/Call Ratio 1.10
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