Options Chain for CARLYLE GROUP INC COM (CG) - $49.37 as of 8/24/2026 10:42:57 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.10 | 20.90 | 19.50 | % | 0.65 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.50 | 15.70 | 18.30 | 17.00 | % | 0.52 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 13.30 | 15.70 | 14.50 | % | 0.41 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 37.50 | 11.00 | 13.20 | 12.10 | % | 0.32 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 9.00 | 10.70 | 9.85 | % | 0.25 | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 42.50 | 7.00 | 8.50 | 7.75 | % | 0.18 | 0 | 0 | 0.59 | 0.84 | 0.03 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 5.50 | 6.10 | 5.80 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.04 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 47.50 | 3.50 | 4.80 | 4.15 | % | 0.09 | 0 | 0 | 0.42 | 0.63 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 50.00 | 2.25 | 3.40 | 2.83 | % | 0.06 | 0 | 0 | 0.41 | 0.50 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 52.50 | 1.65 | 1.95 | 1.80 | 1.79 | +0.09 | +5.30% | 0.03 | 190 | 3 | 0.40 | 0.37 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 0.90 | 1.30 | 1.10 | 1.20 | +0.15 | +14.29% | 0.02 | 10 | 42 | 0.40 | 0.26 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 57.50 | 0.50 | 1.05 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | 0.18 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.12 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 37.50 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.02 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 42.50 | 0.55 | 0.85 | 0.70 | 0.80 | +0.07 | +9.59% | 0.02 | 6 | 10 | 0.43 | -0.16 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 1.05 | 1.55 | 1.30 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.04 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 47.50 | 1.55 | 2.55 | 2.05 | % | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 50.00 | 3.00 | 3.80 | 3.40 | % | 0.07 | 0 | 0 | 0.41 | -0.50 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 52.50 | 4.40 | 5.40 | 4.90 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.05 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 55.00 | 6.20 | 7.10 | 6.65 | 6.77 | % | 0.12 | 1 | 0 | 0.37 | -0.74 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 57.50 | 7.90 | 9.60 | 8.75 | % | 0.15 | 0 | 0 | 0.54 | -0.82 | 0.03 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 60.00 | 9.90 | 11.80 | 10.85 | % | 0.18 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 65.00 | 14.30 | 17.20 | 15.75 | % | 0.24 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:58 PM EST |