CG - Options Database

CARLYLE GROUP INC

$42.33 +0.52%

$42.54 (+0.50%)🌙

as of 07/01 06:16 PM

(6/30 18:16) ◀

Wednesday, July 1, 2026 (6:16pm)

▶ (7/2 18:17)

◀ 7/1 18:16 ▶

Option Volume

Detail

ℹ

Current (07/01) 1,710

Calls: 1,178 (69%)

Puts: 532 (31%)

Prior (06/30) 12,223

Calls: 11,696 (96%)

Puts: 527 (4%)

Current vs Prior -86.01%

Calls: -89.93% (Calls)

Puts: +0.95% (Puts)

Prior 7-Day Total 230,203

Calls: 221,080 (96%)

Puts: 9,123 (4%)

Prior 7-Day Average 32,886

Calls: 31,582 (96%)

Puts: 1,303 (4%)

Current vs Prior 7-Day Avg -94.80%

Calls: -96.27%

Puts: -59.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $395.6K

Calls: $197.5K (50%)

Puts: $198.1K (50%)

Prior (06/30) $2.93M

Calls: $2.86M (97%)

Puts: $77.3K (3%)

Current vs Prior -86.51%

Calls: -93.08%

Puts: +156.17%

Prior 7-Day Total $22.76M

Calls: $19.66M (86%)

Puts: $3.11M (14%)

Prior 7-Day Average $3.25M

Calls: $2.81M (86%)

Puts: $443.8K (14%)

Current vs Prior 7-Day Avg -87.84%

Calls: -92.97%

Puts: -55.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.45

Prior (06/30) 0.05

Current vs Prior +902.29%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -59.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 257,685

Calls: 225,367 (87%)

Puts: 32,318 (13%)

Prior (06/30) 245,717

Calls: 213,047 (87%)

Puts: 32,670 (13%)

Current vs Prior +4.87%

Prior 7-Day Total 412,145

Calls: 258,785 (63%)

Puts: 153,360 (37%)

Prior 7-Day Average 58,877

Calls: 36,969 (63%)

Puts: 21,908 (37%)

Current vs Prior 7-Day Avg +337.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.16% | 14.29%

Prior 7.36% | 14.49%

Current vs Prior -2.77% | -1.34%

Prior 7-Day Avg 8.38% | 14.67%

Current vs 7-Day Avg -14.62% | -2.60%

Prior 7-Day Eod 7.36% | 14.49%

Current vs 7-Day Eod -2.77% | -1.34%

Sentiment BULLISH

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 17.67% | 15.06%

Calls: 18.94% | 15.67%

Puts: 16.40% | 14.44%

Current vs 7-Day Avg -23.98% | -0.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (1,178 calls vs 532 puts). P/C ratio rising 902% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.50	0.60	$0.55	18.2%	116	0.26	234

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.71, highest 0.91)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	4.70	5.50	$5.10	15.7%	3	0.91	6
$42.50	Jul 17	1.40	1.55	$1.48	10.1%	21	0.50	158

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 195, top 116)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.50	0.60	$0.55	18.2%	116	0.26	234
$42.50	Jul 17	1.40	1.55	$1.48	10.1%	21	0.50	158
$37.50	Jul 17	4.70	5.50	$5.10	15.7%	3	0.91	6
$47.50	Jul 17	0.15	0.25	$0.20	50.0%	1	0.11	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.40	0.70	$0.55	54.5%	23	0.24	--
$42.50	Jul 17	1.45	1.65	$1.55	12.9%	23	0.50	395
$37.50	Jul 17	0.05	0.30	$0.18	138.9%	7	0.09	--
$32.50	Jul 17	0.00	0.05	$0.03	166.7%	1	0.01	--

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 32.33, avg 9.48)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Jul 17	$0.35	$2.15	$0.35	6.14	$45.35
$42.50	$45.00	Jul 17	$0.93	$1.57	$0.93	1.69	$43.43

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$32.50	Jul 17	$0.15	$4.85	$0.15	32.33	$37.35
$40.00	$37.50	Jul 17	$0.37	$2.13	$0.37	5.76	$39.63
$42.50	$40.00	Jul 17	$1.00	$1.50	$1.00	1.50	$41.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 2.62, avg 0.71)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$42.50	Jul 17	$3.62	$3.62	$1.38	2.62	$41.12
$42.50	$45.00	Jul 17	$0.93	$0.93	$1.57	0.59	$43.43
$45.00	$47.50	Jul 17	$0.35	$0.35	$2.15	0.16	$45.35

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$1.00	$1.00	$1.50	0.67	$41.50
$40.00	$37.50	Jul 17	$0.37	$0.37	$2.13	0.17	$39.63
$37.50	$32.50	Jul 17	$0.15	$0.15	$4.85	0.03	$37.35

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. 2 found (cheapest 7.16% of stock, avg 9.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Jul 17	$1.48	$1.55	$3.03	$39.47	$45.53	7.16%
$37.50	Jul 17	$5.10	$0.18	$5.28	$32.22	$42.78	12.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.90% of stock, avg 2.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$37.50	Jul 17	$0.20	$0.18	$0.38	$37.12	$47.88
$45.00	$37.50	Jul 17	$0.55	$0.18	$0.73	$36.77	$45.73
$47.50	$40.00	Jul 17	$0.20	$0.55	$0.75	$39.25	$48.25
$45.00	$40.00	Jul 17	$0.55	$0.55	$1.10	$38.90	$46.10
$47.50	$42.50	Jul 17	$0.20	$1.55	$1.75	$40.75	$49.25
$45.00	$42.50	Jul 17	$0.55	$1.55	$2.10	$40.40	$47.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.17, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Jul 17	$1.35	$1.15	1.17	$41.15	$46.35
38/40	42/45	Jul 17	$1.30	$1.20	1.08	$38.70	$43.80
38/40	45/48	Jul 17	$0.72	$1.78	0.40	$39.28	$45.72
32/38	42/45	Jul 17	$1.08	$3.92	0.28	$36.42	$43.58
32/38	45/48	Jul 17	$0.50	$4.50	0.11	$37.00	$45.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.31, cheapest $0.58)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.58	$1.92	3.31

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Jul 17	$0.63	$1.87	2.97

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 $0.12, -- credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$42.50	1:2	Jul 17	$2.14	$2.86
$45.00	$47.50	1:2	Jul 17	$0.15	$2.35
$42.50	$45.00	1:2	Jul 17	$0.38	$2.12

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$32.50	1:2	Jul 17	$0.12	$4.88
$40.00	$37.50	1:2	Jul 17	$0.19	$2.31
$42.50	$40.00	1:2	Jul 17	$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.31%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.50	Jul 17	$1.40	0.50	0.4%	3.31%	3.71%	21	158
$45.00	Jul 17	$0.50	0.26	6.3%	1.18%	7.49%	116	234
$47.50	Jul 17	$0.15	0.11	12.2%	0.35%	12.57%	1	--

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 1,178

Total Puts 532

Put/Call Ratio 0.45

Net Difference 646

Prior's Put/Call Breakdown

Total Calls 11,696

Total Puts 527

Put/Call Ratio 0.05

Net Difference 11,169

Prior 7-Day Put/Call Summary

Total Calls 221,080

Total Puts 9,123

Average Put/Call Ratio 1.10

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