Tour v381
CSL
CARLISLE COS INC
$322.61 -1.44%
$322.50 (-0.03%)🌙
as of 07/21 06:23 PM
(7/20 18:22) ◀
|
Tuesday, July 21, 2026 (6:23pm)
January 2026
|
▶ (7/22 19:02)
◀ 7/21 18:23 ▶

Option Volume

Detail
ℹ
Current (07/21) 44
Calls: 18 (41%)
Puts: 26 (59%)
Prior (07/20) 210
Calls: 67 (32%)
Puts: 143 (68%)
Current vs Prior -79.05%
Calls: -73.13% (Calls)
Puts: -81.82% (Puts)
Prior 7-Day Total 407
Calls: 107 (26%)
Puts: 300 (74%)
Prior 7-Day Average 58
Calls: 15 (26%)
Puts: 42 (74%)
Current vs Prior 7-Day Avg -24.32%
Calls: +17.76%
Puts: -39.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $53.0K
Calls: $14.2K (27%)
Puts: $38.8K (73%)
Prior (07/20) $581.1K
Calls: $140.9K (24%)
Puts: $440.1K (76%)
Current vs Prior -90.88%
Calls: -89.90%
Puts: -91.19%
Prior 7-Day Total $812.8K
Calls: $213.5K (26%)
Puts: $599.3K (74%)
Prior 7-Day Average $116.1K
Calls: $30.5K (26%)
Puts: $85.6K (74%)
Current vs Prior 7-Day Avg -54.35%
Calls: -53.30%
Puts: -54.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.44
Prior (07/20) 2.13
Current vs Prior -32.32%
Prior 7-Day Average 2.63
Current vs Prior 7-Day Avg -45.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 43
Calls: 41 (95%)
Puts: 2 (5%)
Prior (07/20) 162
Calls: 10 (6%)
Puts: 152 (94%)
Current vs Prior -73.46%
Prior 7-Day Total 685
Calls: 276 (40%)
Puts: 409 (60%)
Prior 7-Day Average 114
Calls: 46 (40%)
Puts: 68 (60%)
Current vs Prior 7-Day Avg -62.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.94% | 16.01%
Prior 13.12% | 16.04%
Current vs Prior -1.38% | -0.19%
Prior 7-Day Avg 7.23% | 13.62%
Current vs 7-Day Avg +78.97% | +17.52%
Prior 7-Day Eod 13.12% | 16.04%
Current vs 7-Day Eod -1.38% | -0.19%
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 bearish flow with 73% put dollar volume ($38.8K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 79% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 0.62, highest 0.62)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2126.4029.80$28.1012.1%10.622

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 23, top 7)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 213.507.80$5.6576.1%30.23--
$370.00Aug 212.105.00$3.5581.7%10.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2115.1018.20$16.6518.6%70.45--
$300.00Aug 216.5011.10$8.8052.3%50.28--
$310.00Aug 2110.5013.50$12.0025.0%50.36--
$290.00Aug 214.106.20$5.1540.8%10.20--
$340.00Aug 2126.4029.80$28.1012.1%10.622

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 3.76, avg 1.91)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$2.10$7.90$2.103.76$362.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$3.20$6.80$3.202.13$306.80
$300.00$290.00Aug 21$3.65$6.35$3.651.74$296.35
$320.00$310.00Aug 21$4.65$5.35$4.651.15$315.35
$340.00$320.00Aug 21$11.45$8.55$11.450.75$328.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.34, avg 0.70)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Aug 21$2.10$2.10$7.900.27$362.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$320.00Aug 21$11.45$11.45$8.551.34$328.55
$320.00$310.00Aug 21$4.65$4.65$5.350.87$315.35
$300.00$290.00Aug 21$3.65$3.65$6.350.57$296.35
$310.00$300.00Aug 21$3.20$3.20$6.800.47$306.80

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. 8 found (cheapest 2.70% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Aug 21$3.55$5.15$8.70$281.30$378.70
$360.00$290.00Aug 21$5.65$5.15$10.80$279.20$370.80
$370.00$300.00Aug 21$3.55$8.80$12.35$287.65$382.35
$360.00$300.00Aug 21$5.65$8.80$14.45$285.55$374.45
$370.00$310.00Aug 21$3.55$12.00$15.55$294.45$385.55
$360.00$310.00Aug 21$5.65$12.00$17.65$292.35$377.65
$370.00$320.00Aug 21$3.55$16.65$20.20$299.80$390.20
$360.00$320.00Aug 21$5.65$16.65$22.30$297.70$382.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.10, avg credit $7.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/340360/370Aug 21$13.55$6.452.10$326.45$373.55
310/320360/370Aug 21$6.75$3.252.08$313.25$366.75
290/300360/370Aug 21$5.75$4.251.35$294.25$365.75
300/310360/370Aug 21$5.30$4.701.13$304.70$365.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.90, cheapest $1.45)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-5.20, 5 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 21-$1.45$8.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Aug 21-$5.20$14.80
$300.00$290.001:2Aug 21-$1.50$8.50
$310.00$300.001:2Aug 21-$5.60$4.40
$320.00$310.001:2Aug 21-$7.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.08%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$3.500.2311.6%1.08%12.67%3--
$370.00Aug 21$2.100.1714.7%0.65%15.34%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. 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 $420.00 12-18 call last traded $22.60 on 06/30 (now $5.60/$9.90) — try a limit near $7.75. Most tradeable put: the $340.00 08-21 put last traded $13.49 on 07/16 (now $26.40/$29.80) — try a limit near $26.40.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Dec 18$35.50$40.50$38.00$57.17 07/07$38.00–$87.15$38.00--
$340.00Sep 18$14.30$18.00$16.15$62.80 06/25$16.15–$61.35$16.15--
$340.00Mar 19$36.20$39.20$37.70$52.60 07/16$37.70–$54.10$37.70--
$300.00Aug 21$30.00$33.90$31.95$48.50 07/15$31.95–$91.85$31.95--
$300.00Sep 18$34.10$38.30$36.20$64.20 06/16$36.20–$93.55$36.20--
$350.00Sep 18$10.70$14.40$12.55$25.61 07/16$12.55–$54.30$12.55--
$350.00Dec 18$22.50$27.20$24.85$28.70 07/10$24.85–$67.75$24.85--
$360.00Aug 21$3.50$7.80$5.65$10.52 07/15$5.65–$43.75$5.65--
$360.00Sep 18$7.80$11.50$9.65$11.60 07/13$9.65–$48.00$9.65--
$360.00Dec 18$19.00$23.80$21.40$38.40 06/23$21.40–$61.75$21.40--
$370.00Aug 21$2.10$5.00$3.55$13.60 07/16$3.55–$37.45$3.55--
$370.00Sep 18$5.20$9.20$7.20$10.50 07/08$7.20–$42.40$7.20--
$370.00Dec 18$16.10$20.50$18.30$57.60 06/25$18.30–$56.25$18.30--
$270.00Dec 18$65.50$70.40$67.95$109.30 06/29$67.95–$126.75$67.95--
$380.00Aug 21$0.15$4.90$2.53$7.50 07/17$2.53–$31.90$2.53--
$380.00Sep 18$3.20$7.80$5.50$24.60 06/24$5.50–$36.80$5.50--
$390.00Aug 21$0.05$4.80$2.42$5.75 07/16$2.42–$26.80$2.42--
$390.00Sep 18$1.75$6.30$4.03$22.10 06/24$4.03–$31.80$4.03--
$390.00Dec 18$10.60$15.50$13.05$27.90 06/22$13.05–$46.45$13.05--
$400.00Aug 21$0.00$3.80$1.90$2.90 07/08$1.90–$22.35$1.90--
$400.00Sep 18$1.10$4.70$2.90$3.39 07/13$2.90–$27.25$2.90--
$400.00Dec 18$9.00$13.50$11.25$20.25 06/03$11.25–$42.05$11.25--
$240.00Aug 21$82.00$85.40$83.70$135.00 06/29$83.70–$149.75$83.70--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$1.95–$18.05$2.40--
$410.00Dec 18$7.30$11.90$9.60$16.95 06/10$9.60–$37.70$9.60--
$230.00Dec 18$97.00$101.40$99.20$140.50 06/29$99.20–$162.25$99.20--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$14.75$2.40--
$420.00Sep 18$0.00$4.80$2.40$12.20 06/29$2.20–$19.55$2.40--
$420.00Dec 18$5.60$9.90$7.75$22.60 06/30$7.75–$33.75$7.7541
$220.00Aug 21$101.90$105.20$103.55$143.00 06/30$103.55–$169.40$103.55--
$220.00Dec 18$105.50$110.20$107.85$149.60 06/29$107.85–$171.75$107.85--
$430.00Dec 18$4.30$8.90$6.60$7.60 07/13$6.60–$30.00$6.60--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.85–$9.10$2.40--
$440.00Dec 18$3.00$7.50$5.25$31.00 06/25$5.25–$26.65$5.25--
$450.00Aug 21$0.00$4.80$2.40$0.40 07/08$1.18–$7.25$0.40--
$450.00Dec 18$2.00$6.40$4.20$20.30 06/29$4.20–$23.65$4.20--
$180.00Dec 18$142.50$147.20$144.85$187.60 06/29$144.85–$210.25$144.85--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$2.15–$6.85$2.15--
$480.00Dec 18$0.00$4.70$2.35$9.59 06/30$2.35–$16.60$2.35--
$150.00Dec 18$171.50$175.90$173.70$238.00 06/25$173.70–$239.45$173.70--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$1.63–$3.00$1.06--
$520.00Dec 18$0.00$4.80$2.40$9.90 06/25$1.75–$9.95$2.40--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Aug 21$15.10$18.20$16.65$7.60 07/17$4.30–$16.65$15.10--
$320.00Dec 18$29.50$34.40$31.95$13.10 06/25$14.85–$31.95$29.50--
$330.00Aug 21$20.00$23.80$21.90$10.00 07/17$6.05–$21.90$20.00--
$330.00Sep 18$24.80$28.50$26.65$15.65 07/17$8.45–$26.65$24.80--
$330.00Dec 18$34.60$39.50$37.05$22.50 06/24$17.70–$37.05$34.60--
$310.00Sep 18$14.50$18.90$16.70$8.10 06/16$4.50–$16.70$14.50--
$340.00Aug 21$26.40$29.80$28.10$13.49 07/16$8.45–$28.10$26.402
$340.00Sep 18$30.60$34.10$32.35$18.20 07/17$10.85–$32.35$30.60--
$340.00Dec 18$40.10$45.00$42.55$26.70 06/30$20.85–$42.55$40.10--
$300.00Aug 21$6.50$11.10$8.80$4.26 07/15$2.35–$8.80$6.50--
$300.00Sep 18$10.50$13.90$12.20$9.90 07/08$3.55–$12.20$10.50--
$300.00Dec 18$20.50$25.40$22.95$17.20 06/12$10.00–$22.95$20.50--
$350.00Aug 21$33.30$36.70$35.00$17.97 06/29$11.25–$35.00$33.30--
$350.00Sep 18$37.20$40.60$38.90$23.50 07/07$14.25–$38.90$37.20--
$290.00Aug 21$4.10$6.20$5.15$5.00 07/13$1.63–$5.75$5.00--
$290.00Dec 18$16.50$21.40$18.95$15.10 07/14$8.10–$18.95$16.50--
$360.00Aug 21$40.90$44.50$42.70$16.95 06/24$14.35–$42.70$40.90--
$360.00Sep 18$44.30$47.70$46.00$25.80 07/02$17.55–$46.00$44.30--
$360.00Dec 18$52.60$57.50$55.05$38.10 07/01$28.35–$55.05$52.60--
$280.00Aug 21$2.10$5.00$3.55$2.47 07/13$1.13–$3.83$2.47--
$280.00Sep 18$4.90$8.90$6.90$3.00 07/15$2.07–$6.90$4.90--
$280.00Dec 18$13.00$17.00$15.00$9.50 06/30$6.50–$15.00$13.00--
$370.00Aug 21$49.10$52.50$50.80$21.35 06/24$17.95–$50.80$49.10--
$270.00Aug 21$0.85$4.60$2.72$1.78 07/08$1.65–$2.72$1.78--
$270.00Sep 18$2.75$6.50$4.63$3.60 07/08$1.88–$4.63$3.60--
$380.00Aug 21$57.70$61.30$59.50$32.97 06/29$22.15–$59.50$57.70--
$390.00Sep 18$68.50$72.60$70.55$37.00 06/24$31.10–$70.55$68.50--
$240.00Dec 18$3.50$7.90$5.70$4.93 05/26$2.20–$5.70$4.93--
$230.00Dec 18$2.00$6.50$4.25$3.50 07/13$1.90–$4.25$3.50--
$450.00Sep 18$125.60$129.90$127.75$70.60 06/25$69.55–$127.75$125.60--
$470.00Dec 18$145.60$150.50$148.05$95.40 06/25$94.45–$148.05$145.60--

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 18
Total Puts 26
Put/Call Ratio 1.44
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 67
Total Puts 143
Put/Call Ratio 2.13
Net Difference -76

Prior 7-Day Put/Call Summary

Total Calls 107
Total Puts 300
Average Put/Call Ratio 2.63
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