Options Chain for CARLYLE GROUP INC COM (CG) - $61.61 as of 10/8/2025 3:52:08 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.40 | 27.80 | 26.10 | 28.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:56 PM EST |
| 37.50 | 21.70 | 25.30 | 23.50 | % | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 19.20 | 22.80 | 21.00 | % | 0.53 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 42.50 | 18.00 | 20.20 | 19.10 | 21.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 14.50 | 17.80 | 16.15 | % | 0.36 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 47.50 | 13.00 | 15.20 | 14.10 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 50.00 | 10.60 | 12.50 | 11.55 | 17.36 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.52 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 5.80 | 7.50 | 6.65 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.68 | 0.92 | 0.03 | -0.05 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 57.50 | 3.60 | 4.60 | 4.10 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | 0.81 | 0.06 | -0.07 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 1.90 | 2.20 | 2.05 | 2.40 | -2.05 | -46.07% | 0.03 | 1 | 86 | 0.43 | 0.61 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 62.50 | 0.75 | 0.85 | 0.80 | 1.20 | -0.20 | -14.29% | 0.01 | 8 | 176 | 0.40 | 0.36 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.40 | -0.10 | -20.00% | 0.00 | 5 | 415 | 0.40 | 0.16 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 431 | 0.40 | 0.06 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 33 | 6,896 | 0.46 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.12 | -0.06 | -33.34% | 0.01 | 1 | 91 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 1,197 | 108 | 0.48 | -0.08 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.01 | 7 | 72 | 0.43 | -0.19 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 1.15 | 1.30 | 1.23 | 1.05 | 0.00 | 0.00% | 0.02 | 107 | 552 | 0.43 | -0.39 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 62.50 | 2.25 | 2.70 | 2.48 | 2.20 | +0.35 | +18.92% | 0.04 | 3 | 296 | 0.40 | -0.64 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 4.40 | 4.60 | 4.50 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.37 | -0.84 | 0.06 | -0.05 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 67.50 | 6.70 | 7.00 | 6.85 | 6.70 | +1.72 | +34.54% | 0.10 | 4 | 374 | 0.47 | -0.94 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 8.80 | 9.60 | 9.20 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.81 | -0.98 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 72.50 | 10.70 | 12.10 | 11.40 | 9.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 13.20 | 14.80 | 14.00 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 17.60 | 20.60 | 19.10 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 85.00 | 22.30 | 25.70 | 24.00 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 90.00 | 27.30 | 30.70 | 29.00 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 95.00 | 32.50 | 35.70 | 34.10 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |