Tour v452
CSL
CARLISLE COS INC
$345.33 +1.37%
(7/27 18:23) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:01)
◀ 7/28 14:05 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 23
Calls: 10 (43%)
Puts: 13 (57%)
Prior (04/23) 782
Calls: 393 (50%)
Puts: 389 (50%)
Current vs Prior -97.06%
Calls: -97.46% (Calls)
Puts: -96.66% (Puts)
Prior 7-Day Total 3,795
Calls: 402 (11%)
Puts: 3,393 (89%)
Prior 7-Day Average 1,897
Calls: 57 (11%)
Puts: 484 (89%)
Current vs Prior 7-Day Avg -98.79%
Calls: -82.59%
Puts: -97.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $84.0K
Calls: $46.7K (56%)
Puts: $37.3K (44%)
Prior (04/23) $966.6K
Calls: $638.1K (66%)
Puts: $328.5K (34%)
Current vs Prior -91.31%
Calls: -92.68%
Puts: -88.66%
Prior 7-Day Total $5.68M
Calls: $653.4K (11%)
Puts: $5.03M (89%)
Prior 7-Day Average $2.84M
Calls: $93.3K (11%)
Puts: $718.4K (89%)
Current vs Prior 7-Day Avg -97.04%
Calls: -49.95%
Puts: -94.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 1.30
Prior (04/23) 0.99
Current vs Prior +31.34%
Prior 7-Day Average 2.99
Current vs Prior 7-Day Avg -56.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 1,634
Calls: 826 (51%)
Puts: 808 (49%)
Prior (04/23) 4,140
Calls: 805 (19%)
Puts: 3,335 (81%)
Current vs Prior -60.53%
Prior 7-Day Total 5,098
Calls: 1,440 (28%)
Puts: 3,658 (72%)
Prior 7-Day Average 2,549
Calls: 720 (28%)
Puts: 1,829 (72%)
Current vs Prior 7-Day Avg -35.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.19% | 15.64%
Prior 10.32% | 13.32%
Current vs Prior +18.08% | +17.40%
Prior 7-Day Avg 11.35% | 14.09%
Current vs 7-Day Avg +7.40% | +11.00%
Prior 7-Day Eod 10.32% | 13.32%
Current vs 7-Day Eod +18.08% | +17.40%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.23% | 10.36%
Calls: 14.25% | 10.71%
Puts: 16.22% | 10.00%
Prior 19.95% | 16.33%
Calls: 18.28% | 15.85%
Puts: 21.62% | 16.81%
Current vs Prior -23.66% | -36.56%
Prior 7-Day Avg 19.95% | 16.33%
Calls: 18.28% | 15.85%
Puts: 21.62% | 16.81%
Current vs 7-Day Avg -23.66% | -36.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 97% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 4.2%, best 4.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2194.3098.10$96.204.0%20.94--
$260.00Aug 2184.5088.30$86.404.4%10.93--
PUTS (0)
No puts meet the criteria

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 0.93, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2194.3098.10$96.204.0%20.94--
$260.00Aug 2184.5088.30$86.404.4%10.93--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 11, top 4)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2111.4014.50$12.9523.9%40.4138
$250.00Aug 2194.3098.10$96.204.0%20.94--
$260.00Aug 2184.5088.30$86.404.4%10.93--
$400.00Aug 212.003.00$2.5040.0%10.1324
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 213.406.80$5.1066.7%10.195
$320.00Aug 216.308.60$7.4530.9%10.2611
$340.00Aug 2114.1016.80$15.4517.5%10.422

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. 5 found (best R:R 7.13, avg 3.79)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$400.00Aug 21$10.45$29.55$10.452.83$370.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Aug 21$1.23$8.77$1.237.13$298.77
$310.00$300.00Aug 21$1.92$8.08$1.924.21$308.08
$320.00$310.00Aug 21$2.35$7.65$2.353.26$317.65
$340.00$320.00Aug 21$8.00$12.00$8.001.50$332.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 49.00, avg 7.64)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 21$9.80$9.80$0.2049.00$259.80
$260.00$360.00Aug 21$73.45$73.45$26.552.77$333.45
$360.00$400.00Aug 21$10.45$10.45$29.550.35$370.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$8.00$8.00$12.000.67$332.00
$320.00$310.00Aug 21$2.35$2.35$7.650.31$317.65
$310.00$300.00Aug 21$1.92$1.92$8.080.24$308.08
$300.00$290.00Aug 21$1.23$1.23$8.770.14$298.77

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. 10 found (cheapest 1.29% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$290.00Aug 21$2.50$1.95$4.45$285.55$404.45
$400.00$300.00Aug 21$2.50$3.18$5.68$294.32$405.68
$400.00$310.00Aug 21$2.50$5.10$7.60$302.40$407.60
$400.00$320.00Aug 21$2.50$7.45$9.95$310.05$409.95
$360.00$290.00Aug 21$12.95$1.95$14.90$275.10$374.90
$360.00$300.00Aug 21$12.95$3.18$16.13$283.87$376.13
$400.00$340.00Aug 21$2.50$15.45$17.95$322.05$417.95
$360.00$310.00Aug 21$12.95$5.10$18.05$291.95$378.05
$360.00$320.00Aug 21$12.95$7.45$20.40$299.60$380.40
$360.00$340.00Aug 21$12.95$15.45$28.40$311.60$388.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.86, avg credit $13.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/340360/400Aug 21$18.45$21.550.86$321.55$378.45
310/320360/400Aug 21$12.80$27.200.47$307.20$372.80
300/310360/400Aug 21$12.37$27.630.45$297.63$372.37
290/300360/400Aug 21$11.68$28.320.41$288.32$371.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 22.26, cheapest $0.43)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.43$9.5722.26
$290.00$300.00$310.00Aug 21$0.69$9.3113.49

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 $-0.72, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$260.00$360.001:2Aug 21$60.50$39.50
$360.00$400.001:2Aug 21$7.95$32.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.72$9.28
$310.00$300.001:2Aug 21-$1.26$8.74
$320.00$310.001:2Aug 21-$2.75$7.25
$340.00$320.001:2Aug 21$0.55$19.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.30%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$11.400.414.2%3.30%7.55%438
$400.00Aug 21$2.000.1315.8%0.58%16.41%124

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 10
Total Puts 13
Put/Call Ratio 1.30
Net Difference -3

Prior's Put/Call Breakdown

Total Calls 393
Total Puts 389
Put/Call Ratio 0.99
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 402
Total Puts 3,393
Average Put/Call Ratio 2.99
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