CG - Options Database

CARLYLE GROUP INC

$42.83 +1.18%

$42.42 (-0.96%)🌙

as of 07/02 06:17 PM

(7/1 18:16) ◀

Thursday, July 2, 2026 (6:17pm)

▶ (7/6 18:16)

◀ 7/2 18:17 ▶

Option Volume

Detail

ℹ

Current (07/02) 1,773

Calls: 1,519 (86%)

Puts: 254 (14%)

Prior (07/01) 1,710

Calls: 1,178 (69%)

Puts: 532 (31%)

Current vs Prior +3.68%

Calls: +28.95% (Calls)

Puts: -52.26% (Puts)

Prior 7-Day Total 230,497

Calls: 221,143 (96%)

Puts: 9,354 (4%)

Prior 7-Day Average 32,928

Calls: 31,591 (96%)

Puts: 1,336 (4%)

Current vs Prior 7-Day Avg -94.62%

Calls: -95.19%

Puts: -80.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $339.2K

Calls: $279.1K (82%)

Puts: $60.0K (18%)

Prior (07/01) $395.6K

Calls: $197.5K (50%)

Puts: $198.1K (50%)

Current vs Prior -14.26%

Calls: +41.36%

Puts: -69.70%

Prior 7-Day Total $22.88M

Calls: $19.63M (86%)

Puts: $3.25M (14%)

Prior 7-Day Average $3.27M

Calls: $2.80M (86%)

Puts: $464.3K (14%)

Current vs Prior 7-Day Avg -89.62%

Calls: -90.05%

Puts: -87.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.17

Prior (07/01) 0.45

Current vs Prior -62.97%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -85.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 246,633

Calls: 217,959 (88%)

Puts: 28,674 (12%)

Prior (07/01) 257,685

Calls: 225,367 (87%)

Puts: 32,318 (13%)

Current vs Prior -4.29%

Prior 7-Day Total 657,761

Calls: 474,010 (72%)

Puts: 183,751 (28%)

Prior 7-Day Average 93,965

Calls: 67,715 (72%)

Puts: 26,250 (28%)

Current vs Prior 7-Day Avg +162.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.19% | 14.20%

Prior 7.16% | 14.29%

Current vs Prior +0.46% | -0.68%

Prior 7-Day Avg 8.20% | 14.65%

Current vs 7-Day Avg -12.25% | -3.13%

Prior 7-Day Eod 7.16% | 14.29%

Current vs 7-Day Eod +0.46% | -0.68%

Sentiment BEARISH

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 17.48% | 15.52%

Calls: 19.09% | 15.26%

Puts: 15.87% | 15.78%

Current vs 7-Day Avg -23.18% | -3.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($279.1K) vs puts ($60.0K). Extreme bullish P/C ratio of 0.17 - heavy call buying (1,519 calls vs 254 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (217,959 calls vs 28,674 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.75, highest 0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	1.55	2.00	$1.78	25.3%	17	0.56	141

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	6.20	7.90	$7.05	24.1%	2	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 174, top 50)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.55	0.95	$0.75	53.3%	50	0.32	224
$52.50	Jul 17	0.00	0.20	$0.10	200.0%	41	0.05	699
$47.50	Jul 17	0.10	0.25	$0.18	83.3%	22	0.11	3.1K
$42.50	Jul 17	1.55	2.00	$1.78	25.3%	17	0.56	141

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	1.20	1.40	$1.30	15.4%	22	0.44	405
$37.50	Jul 17	0.10	0.20	$0.15	66.7%	19	0.08	--
$50.00	Jul 17	6.20	7.90	$7.05	24.1%	2	0.94	--
$32.50	Jul 17	0.00	0.10	$0.05	200.0%	1	0.02	--

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. 3 found (best R:R 3.39, avg 2.72)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Jul 17	$0.57	$1.93	$0.57	3.39	$45.57
$42.50	$45.00	Jul 17	$1.03	$1.47	$1.03	1.43	$43.53

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$37.50	Jul 17	$1.15	$3.85	$1.15	3.35	$41.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 3.29, avg 1.15)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$45.00	Jul 17	$1.03	$1.03	$1.47	0.70	$43.53
$45.00	$47.50	Jul 17	$0.57	$0.57	$1.93	0.30	$45.57

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$42.50	Jul 17	$5.75	$5.75	$1.75	3.29	$44.25
$42.50	$37.50	Jul 17	$1.15	$1.15	$3.85	0.30	$41.35

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. 1 found (cheapest 7.19% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Jul 17	$1.78	$1.30	$3.08	$39.42	$45.58	7.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.77% of stock, avg 2.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$37.50	Jul 17	$0.18	$0.15	$0.33	$37.17	$47.83
$45.00	$37.50	Jul 17	$0.75	$0.15	$0.90	$36.60	$45.90
$47.50	$42.50	Jul 17	$0.18	$1.30	$1.48	$41.02	$48.98
$45.00	$42.50	Jul 17	$0.75	$1.30	$2.05	$40.45	$47.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.52, avg credit $1.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/42	45/48	Jul 17	$1.72	$3.28	0.52	$40.78	$46.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.43, cheapest $0.46)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.50	$45.00	$47.50	Jul 17	$0.46	$2.04	4.43

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.50	$37.50	$42.50	Jul 17	$1.05	$3.95	3.76

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 $-0.02, 1 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$52.50	1:2	Jul 17	-$0.02	$4.98
$42.50	$45.00	1:2	Jul 17	$0.28	$2.22
$45.00	$47.50	1:2	Jul 17	$0.39	$2.11

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$32.50	1:2	Jul 17	$0.05	$4.95
$42.50	$37.50	1:2	Jul 17	$1.00	$4.00
$50.00	$42.50	1:2	Jul 17	$4.45	$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.28%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Jul 17	$0.55	0.32	5.1%	1.28%	6.35%	50	224
$47.50	Jul 17	$0.10	0.11	10.9%	0.23%	11.14%	22	3.1K

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 1,519

Total Puts 254

Put/Call Ratio 0.17

Net Difference 1,265

Prior's Put/Call Breakdown

Total Calls 1,178

Total Puts 532

Put/Call Ratio 0.45

Net Difference 646

Prior 7-Day Put/Call Summary

Total Calls 221,143

Total Puts 9,354

Average Put/Call Ratio 1.13

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...

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