CG - Options Database

CARLYLE GROUP INC

$45.40 +2.23%

(7/23 18:20) ◀

Friday, July 24, 2026 (2:00am)

▶ (7/27 18:19)

◀ 7/24 02:00 ▶

Option Volume

Detail

ℹ

Current (07/25) 236

Calls: 74 (31%)

Puts: 162 (69%)

Prior (07/23) 329

Calls: 211 (64%)

Puts: 118 (36%)

Current vs Prior -28.27%

Calls: -64.93% (Calls)

Puts: +37.29% (Puts)

Prior 7-Day Total 5,588

Calls: 4,002 (72%)

Puts: 1,586 (28%)

Prior 7-Day Average 798

Calls: 571 (72%)

Puts: 226 (28%)

Current vs Prior 7-Day Avg -70.44%

Calls: -87.06%

Puts: -28.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $85.4K

Calls: $10.4K (12%)

Puts: $74.9K (88%)

Prior (07/23) $63.8K

Calls: $49.4K (77%)

Puts: $14.4K (23%)

Current vs Prior +33.87%

Calls: -78.83%

Puts: +419.67%

Prior 7-Day Total $1.36M

Calls: $919.1K (68%)

Puts: $436.4K (32%)

Prior 7-Day Average $193.6K

Calls: $131.3K (68%)

Puts: $62.3K (32%)

Current vs Prior 7-Day Avg -55.90%

Calls: -92.04%

Puts: +20.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 2.19

Prior (07/23) 0.56

Current vs Prior +291.46%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +316.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 214,290

Calls: 205,610 (96%)

Puts: 8,680 (4%)

Prior (07/23) 112,237

Calls: 106,729 (95%)

Puts: 5,508 (5%)

Current vs Prior +90.93%

Prior 7-Day Total 1,542,955

Calls: 1,419,587 (92%)

Puts: 123,368 (8%)

Prior 7-Day Average 220,422

Calls: 202,798 (92%)

Puts: 17,624 (8%)

Current vs Prior 7-Day Avg -2.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (08/21) | Next (09/18)

Current 10.79% | 13.66%

Prior 10.99% | 14.14%

Current vs Prior -1.78% | -3.43%

Prior 7-Day Avg 9.08% | 13.39%

Current vs 7-Day Avg +18.89% | +2.00%

Prior 7-Day Eod 10.99% | 14.14%

Current vs 7-Day Eod -1.78% | -3.43%

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 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 88% of dollar volume in puts ($74.9K) vs calls ($10.4K). Extreme bearish P/C ratio of 2.19 - heavy put buying. P/C ratio rising 291% - increased hedging/bearish positioning. Call-heavy open interest (205,610 calls vs 8,680 puts) suggests bullish 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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.70	0.85	$0.77	19.5%	6	0.23	1.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.53, highest 0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.40	2.70	$2.55	11.8%	2	0.53	--

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 37, top 17)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.70	0.85	$0.77	19.5%	6	0.23	1.6K
$47.50	Aug 21	1.35	1.60	$1.48	16.9%	5	0.37	100.9K
$55.00	Aug 21	0.10	0.35	$0.22	113.6%	5	0.08	126
$45.00	Aug 21	2.40	2.70	$2.55	11.8%	2	0.53	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.60	0.75	$0.68	22.1%	17	0.18	3.9K
$37.50	Aug 21	0.25	0.35	$0.30	33.3%	2	0.09	367

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. 4 found (best R:R 8.09, avg 4.38)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$55.00	Aug 21	$0.55	$4.45	$0.55	8.09	$50.55
$47.50	$50.00	Aug 21	$0.71	$1.79	$0.71	2.52	$48.21
$45.00	$47.50	Aug 21	$1.07	$1.43	$1.07	1.34	$46.07

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$37.50	Aug 21	$0.38	$2.12	$0.38	5.58	$39.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.75, avg 0.36)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Aug 21	$1.07	$1.07	$1.43	0.75	$46.07
$47.50	$50.00	Aug 21	$0.71	$0.71	$1.79	0.40	$48.21
$50.00	$55.00	Aug 21	$0.55	$0.55	$4.45	0.12	$50.55

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$37.50	Aug 21	$0.38	$0.38	$2.12	0.18	$39.62

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.15% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$37.50	Aug 21	$0.22	$0.30	$0.52	$36.98	$55.52
$55.00	$40.00	Aug 21	$0.22	$0.68	$0.90	$39.10	$55.90
$50.00	$37.50	Aug 21	$0.77	$0.30	$1.07	$36.43	$51.07
$50.00	$40.00	Aug 21	$0.77	$0.68	$1.45	$38.55	$51.45
$47.50	$37.50	Aug 21	$1.48	$0.30	$1.78	$35.72	$49.28
$47.50	$40.00	Aug 21	$1.48	$0.68	$2.16	$37.84	$49.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.38, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/40	45/48	Aug 21	$1.45	$1.05	1.38	$38.55	$46.45
38/40	48/50	Aug 21	$1.09	$1.41	0.77	$38.91	$48.59
38/40	50/55	Aug 21	$0.93	$4.07	0.23	$39.07	$50.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 5.94, cheapest $0.36)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$47.50	$50.00	Aug 21	$0.36	$2.14	5.94

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.06, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$50.00	1:2	Aug 21	-$0.06	$2.44
$45.00	$47.50	1:2	Aug 21	-$0.41	$2.09
$50.00	$55.00	1:2	Aug 21	$0.33	$4.67

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Aug 21	$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.97%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Aug 21	$1.35	0.37	4.6%	2.97%	7.60%	5	100.9K
$50.00	Aug 21	$0.70	0.23	10.1%	1.54%	11.67%	6	1.6K
$55.00	Aug 21	$0.10	0.08	21.1%	0.22%	21.37%	5	126

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 74

Total Puts 162

Put/Call Ratio 2.19

Net Difference -88

Prior's Put/Call Breakdown

Total Calls 211

Total Puts 118

Put/Call Ratio 0.56

Net Difference 93

Prior 7-Day Put/Call Summary

Total Calls 4,002

Total Puts 1,586

Average Put/Call Ratio 0.53

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