Options Chain for CARLYLE GROUP INC COM (CG) - $46.54 as of 9/2/2026 10:29:13 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 | 15.70 | 18.30 | 17.00 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:03 AM EST | |||
| 32.50 | 13.30 | 15.50 | 14.40 | % | 0.44 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 9/2/2026 9:59:03 AM EST | |||
| 35.00 | 10.90 | 13.00 | 11.95 | % | 0.34 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 9/2/2026 9:59:03 AM EST | |||
| 37.50 | 8.70 | 10.50 | 9.60 | % | 0.26 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.02 | 9/2/2026 9:59:03 AM EST | |||
| 40.00 | 6.60 | 8.00 | 7.30 | % | 0.18 | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.02 | 9/2/2026 9:59:03 AM EST | |||
| 42.50 | 4.60 | 6.00 | 5.30 | % | 0.12 | 0 | 0 | 0.33 | 0.78 | 0.04 | -0.03 | 9/2/2026 9:59:03 AM EST | |||
| 45.00 | 3.10 | 4.00 | 3.55 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.06 | -0.03 | 9/2/2026 9:59:03 AM EST | |||
| 47.50 | 1.80 | 2.55 | 2.18 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.36 | 0.49 | 0.07 | -0.03 | 8/31/2026 | 9/2/2026 9:59:03 AM EST |
| 50.00 | 1.20 | 1.60 | 1.40 | 1.20 | -0.20 | -14.29% | 0.03 | 2 | 66 | 0.37 | 0.34 | 0.06 | -0.03 | 9/2/2026 | 9/2/2026 9:59:03 AM EST |
| 52.50 | 0.40 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.39 | 0.22 | 0.05 | -0.02 | 9/1/2026 | 9/2/2026 9:59:03 AM EST |
| 55.00 | 0.10 | 0.70 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.38 | 0.14 | 0.03 | -0.02 | 8/31/2026 | 9/2/2026 9:59:03 AM EST |
| 57.50 | 0.05 | 0.60 | 0.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | 0.08 | 0.02 | -0.01 | 8/28/2026 | 9/2/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.05 | 0.01 | -0.01 | 8/31/2026 | 9/2/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 9/2/2026 9:59:03 AM 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 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:03 AM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 9/2/2026 9:59:03 AM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.03 | 0.01 | -0.01 | 9/1/2026 | 9/2/2026 9:59:03 AM EST |
| 37.50 | 0.15 | 0.40 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.47 | -0.07 | 0.02 | -0.02 | 9/1/2026 | 9/2/2026 9:59:03 AM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.48 | -0.02 | -4.00% | 0.01 | 1,379 | 2,040 | 0.46 | -0.13 | 0.03 | -0.02 | 9/2/2026 | 9/2/2026 9:59:03 AM EST |
| 42.50 | 0.70 | 1.10 | 0.90 | 0.91 | -0.09 | -9.00% | 0.02 | 1,379 | 3,430 | 0.41 | -0.22 | 0.04 | -0.03 | 9/2/2026 | 9/2/2026 9:59:03 AM EST |
| 45.00 | 1.25 | 1.75 | 1.50 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.38 | -0.35 | 0.06 | -0.03 | 9/1/2026 | 9/2/2026 9:59:03 AM EST |
| 47.50 | 2.35 | 3.10 | 2.73 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.37 | -0.51 | 0.07 | -0.03 | 9/1/2026 | 9/2/2026 9:59:03 AM EST |
| 50.00 | 4.00 | 4.80 | 4.40 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.38 | -0.66 | 0.06 | -0.03 | 8/26/2026 | 9/2/2026 9:59:03 AM EST |
| 52.50 | 5.60 | 7.00 | 6.30 | % | 0.12 | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.02 | 9/2/2026 9:59:03 AM EST | |||
| 55.00 | 7.70 | 9.30 | 8.50 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | -0.86 | 0.03 | -0.02 | 8/28/2026 | 9/2/2026 9:59:03 AM EST |
| 57.50 | 10.00 | 12.00 | 11.00 | % | 0.19 | 0 | 0 | 0.71 | -0.92 | 0.02 | -0.01 | 9/2/2026 9:59:03 AM EST | |||
| 60.00 | 12.20 | 14.50 | 13.35 | % | 0.22 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 9/2/2026 9:59:03 AM EST | |||
| 65.00 | 16.90 | 19.50 | 18.20 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 9/2/2026 9:59:03 AM EST |