Tour v394
CSL
CARLISLE COS INC
$331.55 +1.15%
$331.01 (-0.16%)🌙
as of 07/23 06:24 PM
(7/22 19:02) ◀
|
Thursday, July 23, 2026 (6:24pm)
January 2026
|
▶ (7/24 02:05)
◀ 7/23 18:24 ▶

Option Volume

Detail
ℹ
Current (07/23) 6
Calls: 5 (83%)
Puts: 1 (17%)
Prior (07/22) 7
Calls: 3 (43%)
Puts: 4 (57%)
Current vs Prior -14.29%
Calls: +66.67% (Calls)
Puts: -75.00% (Puts)
Prior 7-Day Total 408
Calls: 112 (27%)
Puts: 296 (73%)
Prior 7-Day Average 58
Calls: 16 (27%)
Puts: 42 (73%)
Current vs Prior 7-Day Avg -89.71%
Calls: -68.75%
Puts: -97.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $5.1K
Calls: $4.8K (94%)
Puts: $300 (6%)
Prior (07/22) $4.5K
Calls: $2.8K (63%)
Puts: $1.6K (37%)
Current vs Prior +14.17%
Calls: +69.84%
Puts: -81.76%
Prior 7-Day Total $810.7K
Calls: $198.4K (24%)
Puts: $612.3K (76%)
Prior 7-Day Average $115.8K
Calls: $28.3K (24%)
Puts: $87.5K (76%)
Current vs Prior 7-Day Avg -95.58%
Calls: -83.01%
Puts: -99.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.20
Prior (07/22) 1.33
Current vs Prior -85.00%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -90.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 10
Calls: 10 (100%)
Puts: -- (0%)
Prior (07/22) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 381
Calls: 112 (29%)
Puts: 269 (71%)
Prior 7-Day Average 76
Calls: 22 (29%)
Puts: 53 (71%)
Current vs Prior 7-Day Avg -86.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.79% | 15.68%
Prior 12.77% | 15.77%
Current vs Prior +0.16% | -0.56%
Prior 7-Day Avg 9.27% | 14.44%
Current vs 7-Day Avg +38.01% | +8.63%
Prior 7-Day Eod 12.77% | 15.77%
Current vs 7-Day Eod +0.16% | -0.56%
Sentiment BEARISH

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

Strong bullish conviction with 94% of dollar volume in calls ($4.8K) vs puts ($300). Extreme bullish P/C ratio of 0.20 - heavy call buying (5 calls vs 1 puts). P/C ratio dropping 85% - 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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 active (total vol 2, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 213.507.30$5.4070.4%10.223
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 211.005.00$3.00133.3%10.12--

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. 1 found (cheapest 2.53% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$280.00Aug 21$5.40$3.00$8.40$271.60$378.40

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.06%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 21$3.500.2211.6%1.06%12.65%13

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 $370.00 08-21 call last traded $13.60 on 07/16 (now $3.50/$7.30) — try a limit near $5.40. Also watch the $450.00 08-21 call last traded $0.40 on 07/08 (now $0.00/$3.00) — try a limit near $0.40.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Sep 18$17.70$22.10$19.90$62.80 06/25$16.15–$61.35$19.90--
$340.00Mar 19$40.70$45.00$42.85$52.60 07/16$37.70–$54.10$42.85--
$320.00Dec 18$41.00$45.50$43.25$57.17 07/07$38.00–$87.15$43.25--
$350.00Sep 18$13.60$18.00$15.80$25.61 07/16$12.55–$54.30$15.80--
$350.00Dec 18$26.90$31.50$29.20$28.70 07/10$24.85–$67.75$28.70--
$360.00Aug 21$5.80$9.20$7.50$10.52 07/15$5.65–$43.75$7.50--
$360.00Sep 18$10.00$14.30$12.15$11.60 07/13$9.65–$48.00$11.60--
$360.00Dec 18$23.10$28.00$25.55$38.40 06/23$21.40–$61.75$25.55--
$300.00Aug 21$37.00$41.00$39.00$48.50 07/15$31.95–$91.85$39.00--
$300.00Sep 18$40.50$44.80$42.65$64.20 06/16$36.20–$93.55$42.65--
$370.00Aug 21$3.50$7.30$5.40$13.60 07/16$3.55–$37.45$5.403
$370.00Sep 18$7.00$11.30$9.15$10.50 07/08$7.20–$42.40$9.15--
$370.00Dec 18$19.60$24.50$22.05$57.60 06/25$18.30–$56.25$22.05--
$380.00Aug 21$1.00$5.20$3.10$7.50 07/17$2.53–$31.90$3.10--
$380.00Sep 18$4.50$8.90$6.70$24.60 06/24$5.50–$36.80$6.70--
$390.00Aug 21$1.00$2.60$1.80$5.75 07/16$1.80–$26.80$1.80--
$390.00Sep 18$3.00$7.00$5.00$22.10 06/24$4.03–$31.80$5.00--
$390.00Dec 18$13.70$18.50$16.10$27.90 06/22$13.05–$46.45$16.10--
$270.00Dec 18$73.00$76.80$74.90$109.30 06/29$67.95–$126.75$74.90--
$400.00Aug 21$0.00$4.80$2.40$2.90 07/08$1.90–$22.35$2.40--
$400.00Sep 18$1.50$5.60$3.55$3.39 07/13$2.90–$27.25$3.39--
$400.00Dec 18$11.20$16.00$13.60$20.25 06/03$11.25–$42.05$13.60--
$410.00Aug 21$0.00$4.80$2.40$16.60 06/26$1.95–$18.05$2.40--
$410.00Dec 18$9.00$13.90$11.45$16.95 06/10$9.60–$37.70$11.45--
$420.00Aug 21$0.00$4.80$2.40$14.10 06/25$2.03–$14.75$2.40--
$420.00Sep 18$0.05$5.00$2.53$12.20 06/29$2.20–$19.55$2.53--
$420.00Dec 18$7.00$11.90$9.45$22.60 06/30$7.75–$33.75$9.45--
$240.00Aug 21$90.30$94.90$92.60$135.00 06/29$83.70–$149.75$92.60--
$430.00Dec 18$5.50$10.20$7.85$7.60 07/13$6.60–$30.00$7.60--
$230.00Dec 18$105.00$108.90$106.95$140.50 06/29$99.20–$162.25$106.95--
$440.00Aug 21$0.00$3.50$1.75$4.70 06/29$1.75–$9.10$1.75--
$440.00Dec 18$4.00$8.80$6.40$31.00 06/25$5.25–$26.65$6.40--
$220.00Aug 21$110.00$114.70$112.35$143.00 06/30$103.55–$169.40$112.35--
$220.00Dec 18$114.00$117.70$115.85$149.60 06/29$107.85–$171.75$115.85--
$450.00Aug 21$0.00$3.00$1.50$0.40 07/08$1.18–$7.25$0.407
$450.00Dec 18$3.00$7.60$5.30$20.30 06/29$4.20–$23.65$5.30--
$470.00Sep 18$0.00$4.80$2.40$2.15 05/20$2.40–$6.85$2.15--
$480.00Dec 18$0.50$5.00$2.75$9.59 06/30$2.35–$16.60$2.75--
$180.00Dec 18$151.50$155.60$153.55$187.60 06/29$144.85–$210.25$153.55--
$500.00Sep 18$0.00$4.80$2.40$1.06 05/20$2.05–$3.00$1.06--
$150.00Dec 18$180.50$184.90$182.70$238.00 06/25$173.70–$239.45$182.70--
$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$15.20$20.00$17.60$10.00 07/17$6.05–$21.90$15.20--
$330.00Sep 18$19.70$24.30$22.00$15.65 07/17$8.45–$26.65$19.70--
$330.00Dec 18$31.10$35.10$33.10$22.50 06/24$17.70–$37.05$31.10--
$340.00Aug 21$20.50$25.00$22.75$13.49 07/16$8.45–$28.10$20.50--
$340.00Sep 18$25.00$29.30$27.15$18.20 07/17$10.85–$32.35$25.00--
$340.00Dec 18$36.30$40.30$38.30$26.70 06/30$20.85–$42.55$36.30--
$320.00Aug 21$11.00$15.50$13.25$7.60 07/17$4.30–$16.65$11.00--
$320.00Dec 18$26.10$29.90$28.00$13.10 06/25$14.85–$31.95$26.10--
$350.00Aug 21$26.50$30.90$28.70$17.97 06/29$11.25–$35.00$26.50--
$350.00Sep 18$31.00$35.00$33.00$23.50 07/07$14.25–$38.90$31.00--
$310.00Sep 18$11.00$15.60$13.30$8.10 06/16$4.50–$16.70$11.00--
$360.00Aug 21$33.60$37.50$35.55$16.95 06/24$14.35–$42.70$33.60--
$360.00Sep 18$37.50$41.40$39.45$25.80 07/02$17.55–$46.00$37.50--
$360.00Dec 18$47.50$52.30$49.90$38.10 07/01$28.35–$55.05$47.50--
$300.00Aug 21$4.80$9.00$6.90$4.26 07/15$2.35–$8.80$4.80--
$300.00Sep 18$8.00$12.10$10.05$9.90 07/08$3.55–$12.20$9.90--
$300.00Dec 18$17.50$22.30$19.90$17.20 06/12$10.00–$22.95$17.50--
$370.00Aug 21$41.30$45.00$43.15$21.35 06/24$17.95–$50.80$41.30--
$290.00Aug 21$2.55$6.00$4.28$5.00 07/13$1.63–$5.75$4.28--
$290.00Dec 18$14.00$18.80$16.40$15.10 07/14$8.10–$18.95$15.10--
$380.00Aug 21$49.10$53.30$51.20$32.97 06/29$22.15–$59.50$49.10--
$280.00Aug 21$1.00$5.00$3.00$2.47 07/13$1.13–$3.83$2.47--
$280.00Sep 18$3.40$7.20$5.30$3.00 07/15$2.07–$6.90$3.40--
$280.00Dec 18$11.00$15.70$13.35$9.50 06/30$6.50–$15.00$11.00--
$390.00Sep 18$60.50$64.20$62.35$37.00 06/24$31.10–$70.55$60.50--
$270.00Aug 21$0.10$3.00$1.55$1.78 07/08$1.55–$2.72$1.55--
$270.00Sep 18$1.50$5.60$3.55$3.60 07/08$1.88–$4.63$3.55--
$240.00Dec 18$2.50$7.10$4.80$4.93 05/26$2.20–$5.70$4.80--
$230.00Dec 18$1.50$5.80$3.65$3.50 07/13$1.90–$4.25$3.50--
$450.00Sep 18$116.10$120.30$118.20$70.60 06/25$69.55–$127.75$116.10--
$470.00Dec 18$137.00$141.60$139.30$95.40 06/25$94.45–$148.05$137.00--

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 5
Total Puts 1
Put/Call Ratio 0.20
Net Difference 4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 112
Total Puts 296
Average Put/Call Ratio 2.22
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