CG - Options Database

CARLYLE GROUP INC

$46.07 -1.20%

$46.58 (+1.11%)🌙

as of 07/17 06:20 PM

(7/16 18:17) ◀

Friday, July 17, 2026 (6:20pm)

▶

◀ 7/17 18:20

Option Volume

Detail

ℹ

Current (07/17) 696

Calls: 326 (47%)

Puts: 370 (53%)

Prior (07/16) 582

Calls: 311 (53%)

Puts: 271 (47%)

Current vs Prior +19.59%

Calls: +4.82% (Calls)

Puts: +36.53% (Puts)

Prior 7-Day Total 8,637

Calls: 6,724 (78%)

Puts: 1,913 (22%)

Prior 7-Day Average 1,233

Calls: 960 (78%)

Puts: 273 (22%)

Current vs Prior 7-Day Avg -43.59%

Calls: -66.06%

Puts: +35.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $233.6K

Calls: $41.2K (18%)

Puts: $192.4K (82%)

Prior (07/16) $102.3K

Calls: $89.4K (87%)

Puts: $12.9K (13%)

Current vs Prior +128.40%

Calls: -53.91%

Puts: +1393.67%

Prior 7-Day Total $1.70M

Calls: $1.44M (85%)

Puts: $258.9K (15%)

Prior 7-Day Average $243.3K

Calls: $206.3K (85%)

Puts: $37.0K (15%)

Current vs Prior 7-Day Avg -3.97%

Calls: -80.02%

Puts: +420.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.14

Prior (07/16) 0.87

Current vs Prior +30.25%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +131.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 217,731

Calls: 210,335 (97%)

Puts: 7,396 (3%)

Prior (07/16) 239,094

Calls: 210,893 (88%)

Puts: 28,201 (12%)

Current vs Prior -8.93%

Prior 7-Day Total 1,571,563

Calls: 1,400,227 (89%)

Puts: 171,336 (11%)

Prior 7-Day Average 224,509

Calls: 200,032 (89%)

Puts: 24,476 (11%)

Current vs Prior 7-Day Avg -3.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 2.82% | 11.53%2.82% | 11.53%

Prior 2.85% | 11.73%2.85% | 11.73%

Current vs Prior +304.10% | +17.50%-1.07% | -1.75%

Prior 7-Day Avg 4.13% | 12.23%4.13% | 12.23%

Current vs 7-Day Avg +179.07% | +12.71%-31.68% | -5.75%

Prior 7-Day Eod 2.85% | 11.73%2.85% | 11.73%

Current vs 7-Day Eod +304.10% | +17.50%-1.07% | -1.75%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 15.05%

Calls: 18.18% | 14.71%

Puts: 8.67% | 15.38%

Prior 13.43% | 15.05%

Calls: 18.18% | 14.71%

Puts: 8.67% | 15.38%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.43% | 15.05%

Calls: 18.18% | 14.71%

Puts: 8.67% | 15.38%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($192.4K) vs calls ($41.2K). Massive premium surge with dollar volume up 128% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 30% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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. 7 found (avg delta 0.96, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	7.90	9.00	$8.45	13.0%	2	1.00	--
$42.50	Jul 17	2.95	3.90	$3.43	27.7%	1	1.00	--
$45.00	Jul 17	0.60	1.40	$1.00	80.0%	19	1.00	227
$40.00	Aug 21	6.40	7.30	$6.85	13.1%	3	0.84	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.00	0.15	$0.08	187.5%	8	1.00	406
$50.00	Jul 17	3.10	4.60	$3.85	39.0%	1	0.94	--
$47.50	Jul 17	0.55	1.95	$1.25	112.0%	20	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 343, top 105)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	0.25	0.60	$0.43	81.4%	105	0.13	5
$50.00	Aug 21	1.00	1.20	$1.10	18.2%	44	0.29	--
$47.50	Aug 21	1.80	2.00	$1.90	10.5%	39	0.42	100.7K
$50.00	Jul 17	0.00	0.05	$0.03	166.7%	32	0.03	--
$45.00	Jul 17	0.60	1.40	$1.00	80.0%	19	1.00	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Jul 17	0.55	1.95	$1.25	112.0%	20	0.93	--
$40.00	Aug 21	0.60	0.80	$0.70	28.6%	20	0.17	3.8K
$45.00	Aug 21	1.95	2.50	$2.23	24.7%	20	0.43	--
$42.50	Aug 21	1.05	1.55	$1.30	38.5%	13	0.28	129
$42.50	Jul 17	0.00	0.15	$0.08	187.5%	8	1.00	406

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1274.1%, max 2208.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Jul 17	Aug 21	579.7%	46.3%	1152.9%	76	--
$47.50	Jul 17	Aug 21	263.8%	47.0%	461.0%	50	100.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Jul 17	Aug 21	1146.7%	49.7%	2208.3%	21	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 11.50, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$52.50	$55.00	Aug 21	$0.22	$2.28	$0.22	10.36	$52.72
$50.00	$52.50	Aug 21	$0.45	$2.05	$0.45	4.56	$50.45
$47.50	$50.00	Aug 21	$0.80	$1.70	$0.80	2.13	$48.30
$45.00	$47.50	Jul 17	$0.97	$1.53	$0.97	1.58	$45.97
$40.00	$47.50	Aug 21	$4.95	$2.55	$4.95	0.52	$44.95

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$32.50	Aug 21	$0.60	$6.90	$0.60	11.50	$39.40
$47.50	$42.50	Jul 17	$1.17	$3.83	$1.17	3.27	$46.33
$42.50	$40.00	Aug 21	$0.60	$1.90	$0.60	3.17	$41.90
$45.00	$42.50	Aug 21	$0.93	$1.57	$0.93	1.69	$44.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.94, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$47.50	Aug 21	$4.95	$4.95	$2.55	1.94	$44.95
$45.00	$47.50	Jul 17	$0.97	$0.97	$1.53	0.63	$45.97
$47.50	$50.00	Aug 21	$0.80	$0.80	$1.70	0.47	$48.30
$50.00	$52.50	Aug 21	$0.45	$0.45	$2.05	0.22	$50.45
$52.50	$55.00	Aug 21	$0.22	$0.22	$2.28	0.10	$52.72

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$0.93	$0.93	$1.57	0.59	$44.07
$42.50	$40.00	Aug 21	$0.60	$0.60	$1.90	0.32	$41.90
$47.50	$42.50	Jul 17	$1.17	$1.17	$3.83	0.31	$46.33
$40.00	$32.50	Aug 21	$0.60	$0.60	$6.90	0.09	$39.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.15, cheapest $0.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Aug 21	$1.07	579.7%	46.3%
$47.50	Jul 17	Aug 21	$1.87	263.8%	47.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Aug 21	$0.45	1146.7%	49.7%
$42.50	Jul 17	Aug 21	$1.22	-999.0%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.78% of stock, avg 8.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Jul 17	$0.03	$1.25	$1.28	$46.22	$48.78	2.78%
$42.50	Jul 17	$3.43	$0.08	$3.51	$38.99	$46.01	7.62%
$50.00	Jul 17	$0.03	$3.85	$3.88	$46.12	$53.88	8.42%
$40.00	Aug 21	$6.85	$0.70	$7.55	$32.45	$47.55	16.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.45% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$40.00	Aug 21	$0.43	$0.70	$1.13	$38.87	$56.13
$52.50	$40.00	Aug 21	$0.65	$0.70	$1.35	$38.65	$53.85
$55.00	$42.50	Aug 21	$0.43	$1.30	$1.73	$40.77	$56.73
$50.00	$40.00	Aug 21	$1.10	$0.70	$1.80	$38.20	$51.80
$52.50	$42.50	Aug 21	$0.65	$1.30	$1.95	$40.55	$54.45
$50.00	$42.50	Aug 21	$1.10	$1.30	$2.40	$40.10	$52.40
$47.50	$40.00	Aug 21	$1.90	$0.70	$2.60	$37.40	$50.10
$55.00	$45.00	Aug 21	$0.43	$2.23	$2.66	$42.34	$57.66
$52.50	$45.00	Aug 21	$0.65	$2.23	$2.88	$42.12	$55.38
$47.50	$42.50	Aug 21	$1.90	$1.30	$3.20	$39.30	$50.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.25, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/45	48/50	Aug 21	$1.73	$0.77	2.25	$43.27	$49.23
40/42	48/50	Aug 21	$1.40	$1.10	1.27	$41.10	$48.90
42/45	50/52	Aug 21	$1.38	$1.12	1.23	$43.62	$51.38
42/45	52/55	Aug 21	$1.15	$1.35	0.85	$43.85	$53.65
40/42	50/52	Aug 21	$1.05	$1.45	0.72	$41.45	$51.05
40/42	52/55	Aug 21	$0.82	$1.68	0.49	$41.68	$53.32
32/40	48/50	Aug 21	$1.40	$6.10	0.23	$38.60	$48.90
32/40	50/52	Aug 21	$1.05	$6.45	0.16	$38.95	$51.05
32/40	52/55	Aug 21	$0.82	$6.68	0.12	$39.18	$53.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.87, cheapest $0.23)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$52.50	$55.00	Aug 21	$0.23	$2.27	9.87
$47.50	$50.00	$52.50	Aug 21	$0.35	$2.15	6.14
$45.00	$47.50	$50.00	Jul 17	$0.97	$1.53	1.58
$42.50	$45.00	$47.50	Jul 17	$1.46	$1.04	0.71

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Aug 21	$0.33	$2.17	6.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.03, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$50.00	1:2	Jul 17	-$0.03	$2.47
$50.00	$52.50	1:2	Aug 21	-$0.20	$2.30
$52.50	$55.00	1:2	Aug 21	-$0.21	$2.29
$47.50	$50.00	1:2	Aug 21	-$0.30	$2.20
$40.00	$47.50	1:2	Aug 21	$3.05	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.10	$2.40
$45.00	$42.50	1:2	Aug 21	-$0.37	$2.13
$42.50	$40.00	1:2	Jul 17	-$0.42	$2.08
$40.00	$32.50	1:2	Aug 21	$0.50	$7.00
$47.50	$42.50	1:2	Jul 17	$1.09	$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.91%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Aug 21	$1.80	0.42	3.1%	3.91%	7.01%	39	100.7K
$50.00	Aug 21	$1.00	0.29	8.5%	2.17%	10.70%	44	--
$52.50	Aug 21	$0.50	0.19	14.0%	1.09%	15.04%	2	--
$55.00	Aug 21	$0.25	0.13	19.4%	0.54%	19.93%	105	5

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 326

Total Puts 370

Put/Call Ratio 1.14

Net Difference -44

Prior's Put/Call Breakdown

Total Calls 311

Total Puts 271

Put/Call Ratio 0.87

Net Difference 40

Prior 7-Day Put/Call Summary

Total Calls 6,724

Total Puts 1,913

Average Put/Call Ratio 0.49

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card