CG - Options Database

CARLYLE GROUP INC

$44.18 +2.58%

(7/8 18:17) ◀

Thursday, July 9, 2026 (6:17pm)

▶ (7/10 18:17)

◀ 7/9 18:17 ▶

Option Volume

Detail

ℹ

Current (07/09) 2,186

Calls: 1,561 (71%)

Puts: 625 (29%)

Prior (07/08) 515

Calls: 234 (45%)

Puts: 281 (55%)

Current vs Prior +324.47%

Calls: +567.09% (Calls)

Puts: +122.42% (Puts)

Prior 7-Day Total 232,581

Calls: 220,765 (95%)

Puts: 11,816 (5%)

Prior 7-Day Average 33,225

Calls: 31,537 (95%)

Puts: 1,688 (5%)

Current vs Prior 7-Day Avg -93.42%

Calls: -95.05%

Puts: -62.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $387.2K

Calls: $360.1K (93%)

Puts: $27.1K (7%)

Prior (07/08) $121.6K

Calls: $72.0K (59%)

Puts: $49.6K (41%)

Current vs Prior +218.49%

Calls: +400.09%

Puts: -45.28%

Prior 7-Day Total $23.28M

Calls: $19.74M (85%)

Puts: $3.54M (15%)

Prior 7-Day Average $3.33M

Calls: $2.82M (85%)

Puts: $505.4K (15%)

Current vs Prior 7-Day Avg -88.35%

Calls: -87.23%

Puts: -94.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.40

Prior (07/08) 1.20

Current vs Prior -66.66%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg -65.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 114,271

Calls: 110,468 (97%)

Puts: 3,803 (3%)

Prior (07/08) 247,690

Calls: 211,385 (85%)

Puts: 36,305 (15%)

Current vs Prior -53.87%

Prior 7-Day Total 1,540,499

Calls: 1,325,558 (86%)

Puts: 214,941 (14%)

Prior 7-Day Average 220,071

Calls: 189,365 (86%)

Puts: 30,705 (14%)

Current vs Prior 7-Day Avg -48.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.05% | 12.90%5.05% | 12.90%

Prior 5.48% | 13.07%5.48% | 13.07%

Current vs Prior -7.88% | -1.30%-7.88% | -1.30%

Prior 7-Day Avg 6.72% | 13.89%6.72% | 13.89%

Current vs 7-Day Avg -24.86% | -7.09%-24.86% | -7.10%

Prior 7-Day Eod 5.48% | 13.07%-- | --

Current vs 7-Day Eod -7.88% | -1.30%-- | --

Sentiment BULLISHBULLISH

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 bullish conviction with 93% of dollar volume in calls ($360.1K) vs puts ($27.1K). Massive premium surge with dollar volume up 218% vs prior. Unusually high activity with volume up 324% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (1,561 calls vs 625 puts).

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.25	2.45	$2.35	8.5%	914	0.47	972

PUTS (0)

No puts meet the criteria

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 0.57, highest 0.61)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	1.40	1.60	$1.50	13.3%	2	0.61	--
$45.00	Aug 21	3.10	3.60	$3.35	14.9%	10	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.5K, top 914)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.25	2.45	$2.35	8.5%	914	0.47	972
$45.00	Jul 17	0.60	0.85	$0.73	34.2%	7	0.39	236
$47.50	Aug 21	1.30	1.55	$1.43	17.5%	3	0.33	--
$47.50	Jul 17	0.10	0.25	$0.18	83.3%	2	0.13	--
$55.00	Aug 21	0.15	0.55	$0.35	114.3%	2	0.10	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.05	0.15	$0.10	100.0%	495	0.07	274
$37.50	Aug 21	0.50	0.70	$0.60	33.3%	20	0.15	172
$40.00	Aug 21	1.05	1.45	$1.25	32.0%	17	0.26	--
$42.50	Jul 17	0.35	0.55	$0.45	44.4%	10	0.26	388
$32.50	Aug 21	0.05	0.35	$0.20	150.0%	10	0.05	336

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 88.4%, max 88.4%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Jul 17	Aug 21	89.6%	47.6%	88.4%	21	172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 18.23, avg 5.44)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$50.00	Jul 17	$0.13	$2.37	$0.13	18.23	$47.63
$47.50	$55.00	Aug 21	$1.08	$6.42	$1.08	5.94	$48.58
$45.00	$47.50	Jul 17	$0.55	$1.95	$0.55	3.55	$45.55
$45.00	$47.50	Aug 21	$0.92	$1.58	$0.92	1.72	$45.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$32.50	Aug 21	$0.40	$4.60	$0.40	11.50	$37.10
$42.50	$40.00	Jul 17	$0.35	$2.15	$0.35	6.14	$42.15
$40.00	$37.50	Aug 21	$0.65	$1.85	$0.65	2.85	$39.35
$42.50	$40.00	Aug 21	$0.80	$1.70	$0.80	2.13	$41.70
$45.00	$42.50	Jul 17	$1.05	$1.45	$1.05	1.38	$43.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.08, avg 0.40)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Aug 21	$0.92	$0.92	$1.58	0.58	$45.92
$45.00	$47.50	Jul 17	$0.55	$0.55	$1.95	0.28	$45.55
$47.50	$55.00	Aug 21	$1.08	$1.08	$6.42	0.17	$48.58
$47.50	$50.00	Jul 17	$0.13	$0.13	$2.37	0.05	$47.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$1.30	$1.30	$1.20	1.08	$43.70
$45.00	$42.50	Jul 17	$1.05	$1.05	$1.45	0.72	$43.95
$42.50	$40.00	Aug 21	$0.80	$0.80	$1.70	0.47	$41.70
$40.00	$37.50	Aug 21	$0.65	$0.65	$1.85	0.35	$39.35
$42.50	$40.00	Jul 17	$0.35	$0.35	$2.15	0.16	$42.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.30, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Jul 17	Aug 21	$1.25	42.4%	46.5%
$45.00	Jul 17	Aug 21	$1.62	41.3%	47.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 17	Aug 21	$0.32	89.6%	47.6%
$40.00	Jul 17	Aug 21	$1.15	47.3%	48.0%
$42.50	Jul 17	Aug 21	$1.60	43.0%	45.0%
$45.00	Jul 17	Aug 21	$1.85	41.3%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.05% of stock, avg 8.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Jul 17	$0.73	$1.50	$2.23	$42.77	$47.23	5.05%
$45.00	Aug 21	$2.35	$3.35	$5.70	$39.30	$50.70	12.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.63% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$40.00	Jul 17	$0.18	$0.10	$0.28	$39.72	$47.78
$47.50	$37.50	Jul 17	$0.18	$0.28	$0.46	$37.04	$47.96
$55.00	$32.50	Aug 21	$0.35	$0.20	$0.55	$31.95	$55.55
$47.50	$42.50	Jul 17	$0.18	$0.45	$0.63	$41.87	$48.13
$45.00	$40.00	Jul 17	$0.73	$0.10	$0.83	$39.17	$45.83
$55.00	$37.50	Aug 21	$0.35	$0.60	$0.95	$36.55	$55.95
$45.00	$37.50	Jul 17	$0.73	$0.28	$1.01	$36.49	$46.01
$45.00	$42.50	Jul 17	$0.73	$0.45	$1.18	$41.32	$46.18
$55.00	$40.00	Aug 21	$0.35	$1.25	$1.60	$38.40	$56.60
$47.50	$32.50	Aug 21	$1.43	$0.20	$1.63	$30.87	$49.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.21, avg credit $1.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Aug 21	$1.72	$0.78	2.21	$40.78	$46.72
38/40	45/48	Aug 21	$1.57	$0.93	1.69	$38.43	$46.57
42/45	48/50	Jul 17	$1.18	$1.32	0.89	$43.82	$48.68
40/42	45/48	Jul 17	$0.90	$1.60	0.56	$41.60	$45.90
42/45	48/55	Aug 21	$2.38	$5.12	0.46	$42.62	$49.88
32/38	45/48	Aug 21	$1.32	$3.68	0.36	$36.18	$46.32
40/42	48/55	Aug 21	$1.88	$5.62	0.33	$40.62	$49.38
38/40	48/55	Aug 21	$1.73	$5.77	0.30	$38.27	$49.23
32/38	48/55	Aug 21	$1.48	$6.02	0.25	$36.02	$48.98
40/42	48/50	Jul 17	$0.48	$2.02	0.24	$42.02	$47.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.15)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$47.50	$50.00	Jul 17	$0.42	$2.08	4.95

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Aug 21	$0.15	$2.35	15.67
$40.00	$42.50	$45.00	Aug 21	$0.50	$2.00	4.00
$37.50	$40.00	$42.50	Jul 17	$0.53	$1.97	3.72
$40.00	$42.50	$45.00	Jul 17	$0.70	$1.80	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.45, 4 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Aug 21	-$0.51	$1.99
$47.50	$55.00	1:2	Aug 21	$0.73	$6.77
$47.50	$50.00	1:2	Jul 17	$0.08	$2.42
$45.00	$47.50	1:2	Jul 17	$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.45	$2.05
$40.00	$37.50	1:2	Jul 17	-$0.46	$2.04
$45.00	$42.50	1:2	Aug 21	-$0.75	$1.75
$37.50	$32.50	1:2	Aug 21	$0.20	$4.80
$40.00	$37.50	1:2	Aug 21	$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.09%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Aug 21	$2.25	0.47	1.9%	5.09%	6.95%	914	972
$47.50	Aug 21	$1.30	0.33	7.5%	2.94%	10.46%	3	--
$45.00	Jul 17	$0.60	0.39	1.9%	1.36%	3.21%	7	236
$55.00	Aug 21	$0.15	0.10	24.5%	0.34%	24.83%	2	--
$47.50	Jul 17	$0.10	0.13	7.5%	0.23%	7.74%	2	--

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 1,561

Total Puts 625

Put/Call Ratio 0.40

Net Difference 936

Prior's Put/Call Breakdown

Total Calls 234

Total Puts 281

Put/Call Ratio 1.20

Net Difference -47

Prior 7-Day Put/Call Summary

Total Calls 220,765

Total Puts 11,816

Average Put/Call Ratio 1.16

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