Tour v490
CG
CARLYLE GROUP INC
$50.64 +3.54%
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:02pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:02 ▶

Option Volume

Detail
ℹ
Current (08/04) 247,179
Calls: 244,041 (99%)
Puts: 3,138 (1%)
Prior (08/03) 1,351
Calls: 971 (72%)
Puts: 380 (28%)
Current vs Prior +18196.00%
Calls: +25032.96% (Calls)
Puts: +725.79% (Puts)
Prior 7-Day Total 9,676
Calls: 2,913 (30%)
Puts: 6,763 (70%)
Prior 7-Day Average 1,382
Calls: 416 (30%)
Puts: 966 (70%)
Current vs Prior 7-Day Avg +17781.90%
Calls: +58543.56%
Puts: +224.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $71.17M
Calls: $70.91M (100%)
Puts: $255.5K (0%)
Prior (08/03) $268.3K
Calls: $220.5K (82%)
Puts: $47.7K (18%)
Current vs Prior +26429.43%
Calls: +32057.77%
Puts: +435.02%
Prior 7-Day Total $1.39M
Calls: $510.8K (37%)
Puts: $874.8K (63%)
Prior 7-Day Average $197.9K
Calls: $73.0K (37%)
Puts: $125.0K (63%)
Current vs Prior 7-Day Avg +35854.05%
Calls: +97082.97%
Puts: +104.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.01
Prior (08/03) 0.39
Current vs Prior -96.71%
Prior 7-Day Average 1.65
Current vs Prior 7-Day Avg -99.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 300,121
Calls: 240,919 (80%)
Puts: 59,202 (20%)
Prior (08/03) 221,162
Calls: 218,125 (99%)
Puts: 3,037 (1%)
Current vs Prior +35.70%
Prior 7-Day Total 1,291,174
Calls: 1,187,615 (92%)
Puts: 103,559 (8%)
Prior 7-Day Average 184,453
Calls: 169,659 (92%)
Puts: 14,794 (8%)
Current vs Prior 7-Day Avg +62.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.85% | 15.60%
Prior 9.53% | 12.74%
Current vs Prior +24.36% | +22.47%
Prior 7-Day Avg 9.90% | 12.81%
Current vs 7-Day Avg +19.69% | +21.75%
Prior 7-Day Eod 9.53% | 12.74%
Current vs 7-Day Eod +24.36% | +22.47%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.81% | 5.21%
Calls: 6.07% | 5.88%
Puts: 5.56% | 4.55%
Prior 13.43% | 15.05%
Calls: 18.18% | 14.71%
Puts: 8.67% | 15.38%
Current vs Prior -56.74% | -65.38%
Prior 7-Day Avg 13.43% | 15.05%
Calls: 18.18% | 14.71%
Puts: 8.67% | 15.38%
Current vs 7-Day Avg -56.74% | -65.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($70.91M) vs puts ($255.5K). Massive premium surge with dollar volume up 26429% vs prior. Dollar volume significantly above 7-day average (35854% higher). Unusually high activity with volume up 18196% vs prior - elevated interest.

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 BEARISH
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

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 $0.28, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.250.30$0.2817.9%1.2K0.1023
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 217.509.10$8.3019.3%20.9281
$42.50Sep 188.309.20$8.7510.3%240.884.7K
$45.00Aug 215.706.40$6.0511.6%5290.841.3K
$45.00Sep 186.207.50$6.8519.0%240.781.2K
$47.50Aug 213.804.40$4.1014.6%430.72101.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 187.508.90$8.2017.1%--0.7864
$55.00Aug 215.005.70$5.3513.1%60.77--
$55.00Sep 185.506.80$6.1521.1%--0.6961
$52.50Sep 184.104.70$4.4013.6%190.56213

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 246.6K, top 140.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 182.202.80$2.5024.0%140.5K0.43647
$50.00Sep 183.303.70$3.5011.4%100.1K0.55101.5K
$60.00Aug 210.250.30$0.2817.9%1.2K0.1023
$55.00Aug 210.550.85$0.7042.9%8960.23136
$45.00Aug 215.706.40$6.0511.6%5290.841.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.200.35$0.2853.6%2.1K0.09267
$45.00Sep 180.951.45$1.2041.7%7450.231.1K
$47.50Aug 210.901.25$1.0832.4%380.2818
$52.50Sep 184.104.70$4.4013.6%190.56213
$50.00Aug 211.752.30$2.0327.1%180.44123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 20.9%, max 44.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1858.7%40.6%44.5%1.2K1.1K
$42.50Aug 21Sep 1861.3%47.3%29.7%264.8K
$45.00Aug 21Sep 1857.1%47.4%20.4%5532.6K
$47.50Aug 21Sep 1853.8%45.1%19.3%60101.8K
$50.00Aug 21Sep 1852.4%44.9%16.7%100.2K103.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 21Sep 1861.3%47.3%29.7%2.1K565
$45.00Aug 21Sep 1857.1%47.4%20.4%7601.3K
$47.50Aug 21Sep 1853.8%45.1%19.3%4078
$50.00Aug 21Sep 1852.4%44.9%16.7%18426
$55.00Aug 21Sep 1850.4%44.4%13.5%661

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 10.90, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$0.42$4.58$0.4210.90$55.42
$57.50$60.00Sep 18$0.45$2.05$0.454.56$57.95
$55.00$57.50Sep 18$0.57$1.93$0.573.39$55.57
$52.50$55.00Aug 21$0.75$1.75$0.752.33$53.25
$50.00$52.50Sep 18$1.00$1.50$1.001.50$51.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Aug 21$0.27$2.23$0.278.26$44.73
$47.50$45.00Aug 21$0.53$1.97$0.533.72$46.97
$45.00$42.50Sep 18$0.57$1.93$0.573.39$44.43
$47.50$45.00Sep 18$0.70$1.80$0.702.57$46.80
$50.00$47.50Aug 21$0.95$1.55$0.951.63$49.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$2.25$2.25$0.259.00$44.75
$45.00$47.50Aug 21$1.95$1.95$0.553.55$46.95
$42.50$45.00Sep 18$1.90$1.90$0.603.17$44.40
$45.00$47.50Sep 18$1.80$1.80$0.702.57$46.80
$47.50$50.00Sep 18$1.55$1.55$0.951.63$49.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.00Sep 18$2.05$2.05$0.454.56$55.45
$55.00$52.50Sep 18$1.75$1.75$0.752.33$53.25
$55.00$50.00Aug 21$3.32$3.32$1.681.98$51.68
$52.50$50.00Sep 18$1.37$1.37$1.131.21$51.13
$50.00$47.50Sep 18$1.13$1.13$1.370.82$48.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.72, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.1258.7%40.6%
$42.50Aug 21Sep 18$0.4561.3%47.3%
$55.00Aug 21Sep 18$0.7250.4%44.4%
$45.00Aug 21Sep 18$0.8057.1%47.4%
$50.00Aug 21Sep 18$0.9052.4%44.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 21Sep 18$0.3561.3%47.3%
$45.00Aug 21Sep 18$0.6557.1%47.4%
$55.00Aug 21Sep 18$0.8050.4%44.4%
$47.50Aug 21Sep 18$0.8253.8%45.1%
$50.00Aug 21Sep 18$1.0052.4%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.14% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$2.60$2.03$4.63$45.37$54.639.14%
$47.50Aug 21$4.10$1.08$5.18$42.32$52.6810.23%
$55.00Aug 21$0.70$5.35$6.05$48.95$61.0511.95%
$50.00Sep 18$3.50$3.03$6.53$43.47$56.5312.89%
$45.00Aug 21$6.05$0.55$6.60$38.40$51.6013.03%
$52.50Sep 18$2.50$4.40$6.90$45.60$59.4013.63%
$47.50Sep 18$5.05$1.90$6.95$40.55$54.4513.72%
$55.00Sep 18$1.42$6.15$7.57$47.43$62.5714.95%
$45.00Sep 18$6.85$1.20$8.05$36.95$53.0515.90%
$42.50Aug 21$8.30$0.28$8.58$33.92$51.0816.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.11% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$42.50Aug 21$0.28$0.28$0.56$41.94$60.56
$60.00$45.00Aug 21$0.28$0.55$0.83$44.17$60.83
$55.00$42.50Aug 21$0.70$0.28$0.98$41.52$55.98
$60.00$42.50Sep 18$0.40$0.63$1.03$41.47$61.03
$55.00$45.00Aug 21$0.70$0.55$1.25$43.75$56.25
$60.00$47.50Aug 21$0.28$1.08$1.36$46.14$61.36
$57.50$42.50Sep 18$0.85$0.63$1.48$41.02$58.98
$60.00$45.00Sep 18$0.40$1.20$1.60$43.40$61.60
$52.50$42.50Aug 21$1.45$0.28$1.73$40.77$54.23
$55.00$47.50Aug 21$0.70$1.08$1.78$45.72$56.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 7.62, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5052/55Sep 18$2.21$0.297.62$47.79$54.71
52/5558/60Sep 18$2.20$0.307.33$52.80$59.70
42/4548/50Sep 18$2.12$0.385.58$42.88$49.62
50/5255/58Sep 18$1.94$0.563.46$50.56$56.94
50/5258/60Sep 18$1.82$0.682.68$50.68$59.32
45/4852/55Sep 18$1.78$0.722.47$45.72$54.28
42/4548/50Aug 21$1.77$0.732.42$43.23$49.27
48/5052/55Aug 21$1.70$0.802.12$48.30$54.20
45/4850/52Sep 18$1.70$0.802.12$45.80$51.70
48/5055/58Sep 18$1.70$0.802.12$48.30$56.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Sep 18$0.10$2.4024.00
$55.00$57.50$60.00Sep 18$0.12$2.3819.83
$45.00$47.50$50.00Sep 18$0.25$2.259.00
$42.50$45.00$47.50Aug 21$0.30$2.207.33
$47.50$50.00$52.50Aug 21$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Sep 18$0.13$2.3718.23
$47.50$50.00$52.50Sep 18$0.24$2.269.42
$42.50$45.00$47.50Aug 21$0.26$2.248.62
$52.50$55.00$57.50Sep 18$0.30$2.207.33
$50.00$52.50$55.00Sep 18$0.38$2.125.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.01, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Sep 18-$0.28$2.22
$50.00$52.501:2Aug 21-$0.30$2.20
$52.50$55.001:2Sep 18-$0.34$2.16
$47.50$50.001:2Aug 21-$1.10$1.40
$50.00$52.501:2Sep 18-$1.50$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Aug 21-$0.01$2.49
$47.50$45.001:2Aug 21-$0.02$2.48
$45.00$42.501:2Sep 18-$0.06$2.44
$50.00$47.501:2Aug 21-$0.13$2.37
$47.50$45.001:2Sep 18-$0.50$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.34%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 18$2.200.433.7%4.34%8.02%140.5K647
$55.00Sep 18$1.200.318.6%2.37%10.98%441.3K
$52.50Aug 21$1.150.393.7%2.27%5.94%112388
$57.50Sep 18$0.650.2113.6%1.28%14.83%20121
$55.00Aug 21$0.550.238.6%1.09%9.70%896136
$60.00Aug 21$0.250.1018.5%0.49%18.98%1.2K23
$60.00Sep 18$0.200.1218.5%0.39%18.88%31.1K

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 244,041
Total Puts 3,138
Put/Call Ratio 0.01
Net Difference 240,903

Prior's Put/Call Breakdown

Total Calls 971
Total Puts 380
Put/Call Ratio 0.39
Net Difference 591

Prior 7-Day Put/Call Summary

Total Calls 2,913
Total Puts 6,763
Average Put/Call Ratio 1.65
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All