CG - Options Database

CARLYLE GROUP INC

$46.63 +1.13%

(7/15 18:26) ◀

Thursday, July 16, 2026 (6:17pm)

▶ (7/17 18:20)

◀ 7/16 18:17 ▶

Option Volume

Detail

ℹ

Current (07/16) 582

Calls: 311 (53%)

Puts: 271 (47%)

Prior (07/15) 1,936

Calls: 1,520 (79%)

Puts: 416 (21%)

Current vs Prior -69.94%

Calls: -79.54% (Calls)

Puts: -34.86% (Puts)

Prior 7-Day Total 9,496

Calls: 6,951 (73%)

Puts: 2,545 (27%)

Prior 7-Day Average 1,356

Calls: 993 (73%)

Puts: 363 (27%)

Current vs Prior 7-Day Avg -57.10%

Calls: -68.68%

Puts: -25.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $102.3K

Calls: $89.4K (87%)

Puts: $12.9K (13%)

Prior (07/15) $535.3K

Calls: $410.1K (77%)

Puts: $125.2K (23%)

Current vs Prior -80.89%

Calls: -78.20%

Puts: -89.71%

Prior 7-Day Total $2.12M

Calls: $1.49M (70%)

Puts: $627.8K (30%)

Prior 7-Day Average $302.8K

Calls: $213.1K (70%)

Puts: $89.7K (30%)

Current vs Prior 7-Day Avg -66.22%

Calls: -58.05%

Puts: -85.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.87

Prior (07/15) 0.27

Current vs Prior +218.39%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +44.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 239,094

Calls: 210,893 (88%)

Puts: 28,201 (12%)

Prior (07/15) 233,503

Calls: 226,898 (97%)

Puts: 6,605 (3%)

Current vs Prior +2.39%

Prior 7-Day Total 1,558,100

Calls: 1,404,969 (90%)

Puts: 153,131 (10%)

Prior 7-Day Average 222,585

Calls: 200,709 (90%)

Puts: 21,875 (10%)

Current vs Prior 7-Day Avg +7.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.85% | 11.73%2.85% | 11.73%

Prior 4.08% | 11.82%4.08% | 11.82%

Current vs Prior -30.04% | -0.75%-30.05% | -0.75%

Prior 7-Day Avg 4.56% | 12.41%4.56% | 12.41%

Current vs 7-Day Avg -37.45% | -5.50%-37.45% | -5.50%

Prior 7-Day Eod 4.08% | 11.82%4.08% | 11.82%

Current vs 7-Day Eod -30.04% | -0.75%-30.05% | -0.75%

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 87% of dollar volume in calls ($89.4K) vs puts ($12.9K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 70% vs prior. P/C ratio rising 218% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 1 of results (avg 8.3%, best 8.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	6.90	7.50	$7.20	8.3%	3	0.86	562

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. 4 found (avg delta 0.77, highest 0.86)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	6.90	7.50	$7.20	8.3%	3	0.86	562
$45.00	Jul 17	1.40	2.10	$1.75	40.0%	7	0.83	233
$45.00	Aug 21	3.30	3.70	$3.50	11.4%	120	0.61	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Jul 17	0.85	1.45	$1.15	52.2%	5	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 394, top 178)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	3.30	3.70	$3.50	11.4%	120	0.61	1.4K
$47.50	Aug 21	2.00	2.35	$2.17	16.1%	20	0.46	100.7K
$52.50	Aug 21	0.60	0.80	$0.70	28.6%	10	0.20	100
$45.00	Jul 17	1.40	2.10	$1.75	40.0%	7	0.83	233
$47.50	Jul 17	0.05	0.30	$0.18	138.9%	4	0.23	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	0.20	0.35	$0.28	53.6%	178	0.08	168
$42.50	Aug 21	1.00	1.30	$1.15	26.1%	16	0.26	116
$40.00	Aug 21	0.50	0.75	$0.63	39.7%	13	0.15	--
$45.00	Jul 17	0.00	0.40	$0.20	200.0%	10	0.19	531
$47.50	Jul 17	0.85	1.45	$1.15	52.2%	5	0.77	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 205.1%, max 466.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	278.5%	49.2%	466.3%	4	20
$45.00	Jul 17	Aug 21	78.4%	45.3%	73.1%	127	1.6K
$50.00	Jul 17	Aug 21	78.6%	45.5%	72.7%	3	1.4K
$47.50	Jul 17	Aug 21	55.8%	47.2%	18.3%	24	103.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Jul 17	Aug 21	243.6%	49.2%	394.9%	14	734

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 15.67, avg 5.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$50.00	Jul 17	$0.15	$2.35	$0.15	15.67	$47.65
$52.50	$60.00	Aug 21	$0.55	$6.95	$0.55	12.64	$53.05
$50.00	$52.50	Aug 21	$0.55	$1.95	$0.55	3.55	$50.55
$47.50	$50.00	Aug 21	$0.92	$1.58	$0.92	1.72	$48.42
$45.00	$47.50	Aug 21	$1.33	$1.17	$1.33	0.88	$46.33

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$37.50	Aug 21	$0.35	$2.15	$0.35	6.14	$39.65
$42.50	$40.00	Aug 21	$0.52	$1.98	$0.52	3.81	$41.98
$47.50	$45.00	Jul 17	$0.95	$1.55	$0.95	1.63	$46.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.85, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$45.00	Aug 21	$3.70	$3.70	$1.30	2.85	$43.70
$45.00	$47.50	Jul 17	$1.57	$1.57	$0.93	1.69	$46.57
$45.00	$47.50	Aug 21	$1.33	$1.33	$1.17	1.14	$46.33
$47.50	$50.00	Aug 21	$0.92	$0.92	$1.58	0.58	$48.42
$50.00	$52.50	Aug 21	$0.55	$0.55	$1.95	0.28	$50.55

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$47.50	$45.00	Jul 17	$0.95	$0.95	$1.55	0.61	$46.55
$42.50	$40.00	Aug 21	$0.52	$0.52	$1.98	0.26	$41.98
$40.00	$37.50	Aug 21	$0.35	$0.35	$2.15	0.16	$39.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Jul 17	Aug 21	$1.22	78.6%	45.5%
$45.00	Jul 17	Aug 21	$1.75	78.4%	45.3%
$47.50	Jul 17	Aug 21	$1.99	55.8%	47.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Aug 21	$0.35	243.6%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.85% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Jul 17	$0.18	$1.15	$1.33	$46.17	$48.83	2.85%
$45.00	Jul 17	$1.75	$0.20	$1.95	$43.05	$46.95	4.18%
$40.00	Aug 21	$7.20	$0.63	$7.83	$32.17	$47.83	16.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.81% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$45.00	Jul 17	$0.18	$0.20	$0.38	$44.62	$47.88
$60.00	$37.50	Aug 21	$0.15	$0.28	$0.43	$37.07	$60.43
$47.50	$40.00	Jul 17	$0.18	$0.28	$0.46	$39.54	$47.96
$60.00	$40.00	Aug 21	$0.15	$0.63	$0.78	$39.22	$60.78
$52.50	$37.50	Aug 21	$0.70	$0.28	$0.98	$36.52	$53.48
$60.00	$42.50	Aug 21	$0.15	$1.15	$1.30	$41.20	$61.30
$52.50	$40.00	Aug 21	$0.70	$0.63	$1.33	$38.67	$53.83
$50.00	$37.50	Aug 21	$1.25	$0.28	$1.53	$35.97	$51.53
$52.50	$42.50	Aug 21	$0.70	$1.15	$1.85	$40.65	$54.35
$50.00	$40.00	Aug 21	$1.25	$0.63	$1.88	$38.12	$51.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.85, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	45/48	Aug 21	$1.85	$0.65	2.85	$40.65	$46.85
38/40	45/48	Aug 21	$1.68	$0.82	2.05	$38.32	$46.68
40/42	48/50	Aug 21	$1.44	$1.06	1.36	$41.06	$48.94
38/40	48/50	Aug 21	$1.27	$1.23	1.03	$38.73	$48.77
40/42	50/52	Aug 21	$1.07	$1.43	0.75	$41.43	$51.07
38/40	50/52	Aug 21	$0.90	$1.60	0.56	$39.10	$50.90
40/42	52/60	Aug 21	$1.07	$6.43	0.17	$41.43	$53.57
38/40	52/60	Aug 21	$0.90	$6.60	0.14	$39.10	$53.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 13.71, cheapest $0.17)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.50	$50.00	$52.50	Aug 21	$0.37	$2.13	5.76
$45.00	$47.50	$50.00	Aug 21	$0.41	$2.09	5.10
$45.00	$47.50	$50.00	Jul 17	$1.42	$1.08	0.76

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.50	$40.00	$42.50	Aug 21	$0.17	$2.33	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.17, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$60.00	1:2	Jul 17	-$0.17	$9.83
$50.00	$52.50	1:2	Aug 21	-$0.15	$2.35
$47.50	$50.00	1:2	Aug 21	-$0.33	$2.17
$45.00	$47.50	1:2	Aug 21	-$0.84	$1.66
$52.50	$60.00	1:2	Aug 21	$0.40	$7.10

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$40.00	1:2	Jul 17	-$0.36	$4.64
$42.50	$40.00	1:2	Aug 21	-$0.11	$2.39
$40.00	$37.50	1:2	Aug 21	$0.07	$2.43
$47.50	$45.00	1:2	Jul 17	$0.75	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.29%, avg 2.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Aug 21	$2.00	0.46	1.9%	4.29%	6.15%	20	100.7K
$50.00	Aug 21	$1.10	0.31	7.2%	2.36%	9.59%	2	1.4K
$52.50	Aug 21	$0.60	0.20	12.6%	1.29%	13.88%	10	100

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 311

Total Puts 271

Put/Call Ratio 0.87

Net Difference 40

Prior's Put/Call Breakdown

Total Calls 1,520

Total Puts 416

Put/Call Ratio 0.27

Net Difference 1,104

Prior 7-Day Put/Call Summary

Total Calls 6,951

Total Puts 2,545

Average Put/Call Ratio 0.60

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