Tour v388
CSL
CARLISLE COS INC
$327.78 +1.60%
$330.05 (+0.69%)🌙
as of 07/22 07:02 PM
(7/21 18:23) ◀
|
Wednesday, July 22, 2026 (7:02pm)
January 2026
|
▶ (7/23 18:24)
◀ 7/22 19:02 ▶

Option Volume

Detail
ℹ
Current (07/22) 7
Calls: 3 (43%)
Puts: 4 (57%)
Prior (07/21) 44
Calls: 18 (41%)
Puts: 26 (59%)
Current vs Prior -84.09%
Calls: -83.33% (Calls)
Puts: -84.62% (Puts)
Prior 7-Day Total 433
Calls: 114 (26%)
Puts: 319 (74%)
Prior 7-Day Average 61
Calls: 16 (26%)
Puts: 45 (74%)
Current vs Prior 7-Day Avg -88.68%
Calls: -81.58%
Puts: -91.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.5K
Calls: $2.8K (63%)
Puts: $1.6K (37%)
Prior (07/21) $53.0K
Calls: $14.2K (27%)
Puts: $38.8K (73%)
Current vs Prior -91.55%
Calls: -80.09%
Puts: -95.76%
Prior 7-Day Total $828.2K
Calls: $199.1K (24%)
Puts: $629.1K (76%)
Prior 7-Day Average $118.3K
Calls: $28.4K (24%)
Puts: $89.9K (76%)
Current vs Prior 7-Day Avg -96.21%
Calls: -90.03%
Puts: -98.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 1.33
Prior (07/21) 1.44
Current vs Prior -7.69%
Prior 7-Day Average 2.74
Current vs Prior 7-Day Avg -51.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22) --
Calls: -- (--)
Puts: -- (--)
Prior (07/21) 43
Calls: 41 (95%)
Puts: 2 (5%)
Current vs Prior -100.00%
Prior 7-Day Total 601
Calls: 214 (36%)
Puts: 387 (64%)
Prior 7-Day Average 100
Calls: 35 (35%)
Puts: 64 (65%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.77% | 15.77%
Prior 12.94% | 16.01%
Current vs Prior -1.34% | -1.48%
Prior 7-Day Avg 8.22% | 14.03%
Current vs 7-Day Avg +55.31% | +12.44%
Prior 7-Day Eod 12.94% | 16.01%
Current vs 7-Day Eod -1.34% | -1.48%
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 bullish flow with 63% call dollar volume ($2.8K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 84% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning.

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 NEUTRAL
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. 3 active (total vol 7, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 218.1010.80$9.4528.6%30.34--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 213.806.00$4.9044.9%30.18--
$270.00Aug 210.503.00$1.75142.9%10.08--

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. 1 found (best R:R 5.35, avg 5.35)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$270.00Aug 21$3.15$16.85$3.155.35$286.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.19, avg 0.19)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$270.00Aug 21$3.15$3.15$16.850.19$286.85

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. 2 found (cheapest 3.42% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$270.00Aug 21$9.45$1.75$11.20$258.80$361.20
$350.00$290.00Aug 21$9.45$4.90$14.35$275.65$364.35

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

No iron condor setups found

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. 1 found (best net $1.40, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Aug 21$1.40$18.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.47%, avg 2.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$8.100.346.8%2.47%9.25%3--

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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Dec 18$38.50$43.10$40.80$57.17 07/07$38.00–$87.15$40.80--
$340.00Sep 18$16.00$20.30$18.15$62.80 06/25$16.15–$61.35$18.15--
$340.00Mar 19$38.50$42.50$40.50$52.60 07/16$37.70–$54.10$40.50--
$350.00Sep 18$12.50$16.00$14.25$25.61 07/16$12.55–$54.30$14.25--
$350.00Dec 18$24.60$29.50$27.05$28.70 07/10$24.85–$67.75$27.05--
$300.00Aug 21$34.10$37.50$35.80$48.50 07/15$31.95–$91.85$35.80--
$300.00Sep 18$37.50$41.70$39.60$64.20 06/16$36.20–$93.55$39.60--
$360.00Aug 21$5.20$7.40$6.30$10.52 07/15$5.65–$43.75$6.30--
$360.00Sep 18$9.20$12.70$10.95$11.60 07/13$9.65–$48.00$10.95--
$360.00Dec 18$21.10$25.90$23.50$38.40 06/23$21.40–$61.75$23.50--
$370.00Aug 21$2.70$6.30$4.50$13.60 07/16$3.55–$37.45$4.50--
$370.00Sep 18$6.00$10.40$8.20$10.50 07/08$7.20–$42.40$8.20--
$370.00Dec 18$17.70$22.50$20.10$57.60 06/25$18.30–$56.25$20.10--
$380.00Aug 21$0.50$5.20$2.85$7.50 07/17$2.53–$31.90$2.85--
$380.00Sep 18$4.00$8.20$6.10$24.60 06/24$5.50–$36.80$6.10--
$270.00Dec 18$69.50$73.80$71.65$109.30 06/29$67.95–$126.75$71.65--
$390.00Aug 21$0.00$4.80$2.40$5.75 07/16$2.40–$26.80$2.40--
$390.00Sep 18$2.00$6.20$4.10$22.10 06/24$4.03–$31.80$4.10--
$390.00Dec 18$12.20$17.00$14.60$27.90 06/22$13.05–$46.45$14.60--
$400.00Aug 21$0.00$4.80$2.40$2.90 07/08$1.90–$22.35$2.40--
$400.00Sep 18$1.00$4.90$2.95$3.39 07/13$2.90–$27.25$2.95--
$400.00Dec 18$9.80$14.50$12.15$20.25 06/03$11.25–$42.05$12.15--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$1.95–$18.05$2.40--
$410.00Dec 18$8.00$12.80$10.40$16.95 06/10$9.60–$37.70$10.40--
$240.00Aug 21$86.20$90.90$88.55$135.00 06/29$83.70–$149.75$88.55--
$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$6.50$10.00$8.25$22.60 06/30$7.75–$33.75$8.25--
$230.00Dec 18$101.50$105.40$103.45$140.50 06/29$99.20–$162.25$103.45--
$430.00Dec 18$5.10$9.50$7.30$7.60 07/13$6.60–$30.00$7.30--
$220.00Aug 21$105.50$110.50$108.00$143.00 06/30$103.55–$169.40$108.00--
$220.00Dec 18$110.00$114.20$112.10$149.60 06/29$107.85–$171.75$112.10--
$440.00Aug 21$0.00$4.80$2.40$4.70 06/29$1.85–$9.10$2.40--
$440.00Dec 18$3.50$8.40$5.95$31.00 06/25$5.25–$26.65$5.95--
$450.00Aug 21$0.00$4.80$2.40$0.40 07/08$1.18–$7.25$0.40--
$450.00Dec 18$2.50$7.20$4.85$20.30 06/29$4.20–$23.65$4.85--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$2.40–$6.85$2.15--
$180.00Dec 18$147.00$151.60$149.30$187.60 06/29$144.85–$210.25$149.30--
$480.00Dec 18$0.20$5.00$2.60$9.59 06/30$2.35–$16.60$2.60--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$2.05–$3.00$1.06--
$150.00Dec 18$176.50$181.10$178.80$238.00 06/25$173.70–$239.45$178.80--
$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
$330.00Aug 21$17.30$21.20$19.25$10.00 07/17$6.05–$21.90$17.30--
$330.00Sep 18$22.00$26.10$24.05$15.65 07/17$8.45–$26.65$22.00--
$330.00Dec 18$32.50$37.10$34.80$22.50 06/24$17.70–$37.05$32.50--
$320.00Aug 21$12.50$16.20$14.35$7.60 07/17$4.30–$16.65$12.50--
$320.00Dec 18$27.50$32.30$29.90$13.10 06/25$14.85–$31.95$27.50--
$340.00Aug 21$23.70$26.80$25.25$13.49 07/16$8.45–$28.10$23.70--
$340.00Sep 18$27.50$31.80$29.65$18.20 07/17$10.85–$32.35$27.50--
$340.00Dec 18$37.80$42.50$40.15$26.70 06/30$20.85–$42.55$37.80--
$310.00Sep 18$12.50$16.50$14.50$8.10 06/16$4.50–$16.70$12.50--
$350.00Aug 21$29.60$33.20$31.40$17.97 06/29$11.25–$35.00$29.60--
$350.00Sep 18$33.50$38.00$35.75$23.50 07/07$14.25–$38.90$33.50--
$300.00Aug 21$6.20$9.70$7.95$4.26 07/15$2.35–$8.80$6.20--
$300.00Sep 18$9.00$12.80$10.90$9.90 07/08$3.55–$12.20$9.90--
$300.00Dec 18$19.00$23.90$21.45$17.20 06/12$10.00–$22.95$19.00--
$360.00Aug 21$36.80$40.20$38.50$16.95 06/24$14.35–$42.70$36.80--
$360.00Sep 18$40.10$44.30$42.20$25.80 07/02$17.55–$46.00$40.10--
$360.00Dec 18$50.00$54.90$52.45$38.10 07/01$28.35–$55.05$50.00--
$290.00Aug 21$3.80$6.00$4.90$5.00 07/13$1.63–$5.75$4.90--
$290.00Dec 18$15.10$20.00$17.55$15.10 07/14$8.10–$18.95$15.10--
$370.00Aug 21$44.10$49.00$46.55$21.35 06/24$17.95–$50.80$44.10--
$280.00Aug 21$1.50$5.00$3.25$2.47 07/13$1.13–$3.83$2.47--
$280.00Sep 18$4.10$7.30$5.70$3.00 07/15$2.07–$6.90$4.10--
$280.00Dec 18$12.00$16.90$14.45$9.50 06/30$6.50–$15.00$12.00--
$380.00Aug 21$53.00$57.30$55.15$32.97 06/29$22.15–$59.50$53.00--
$270.00Aug 21$0.50$3.00$1.75$1.78 07/08$1.75–$2.72$1.75--
$270.00Sep 18$2.00$5.70$3.85$3.60 07/08$1.88–$4.63$3.60--
$390.00Sep 18$64.00$68.30$66.15$37.00 06/24$31.10–$70.55$64.00--
$240.00Dec 18$3.00$7.60$5.30$4.93 05/26$2.20–$5.70$4.93--
$230.00Dec 18$1.50$6.20$3.85$3.50 07/13$1.90–$4.25$3.50--
$450.00Sep 18$120.50$124.80$122.65$70.60 06/25$69.55–$127.75$120.50--
$470.00Dec 18$141.10$145.90$143.50$95.40 06/25$94.45–$148.05$141.10--

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 3
Total Puts 4
Put/Call Ratio 1.33
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 114
Total Puts 319
Average Put/Call Ratio 2.74
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