Options Chain for CARLYLE GROUP INC COM (CG) - $62.30 as of 8/22/2025 3:33:16 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 | 28.60 | 31.40 | 30.00 | 28.10 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 27.10 | 29.50 | 28.30 | % | 0.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 24.60 | 27.00 | 25.80 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 42.50 | 22.30 | 23.60 | 22.95 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 19.90 | 21.30 | 20.60 | % | 0.46 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 47.50 | 17.30 | 19.80 | 18.55 | % | 0.39 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 15.10 | 16.90 | 16.00 | % | 0.32 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 10.60 | 11.30 | 10.95 | 8.59 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.44 | 0.89 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 8.40 | 9.00 | 8.70 | % | 0.15 | 0 | 0 | 0.40 | 0.82 | 0.03 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 6.50 | 7.00 | 6.75 | 6.60 | +1.65 | +33.34% | 0.11 | 6 | 7 | 0.38 | 0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 4.80 | 5.00 | 4.90 | 4.95 | +1.34 | +37.12% | 0.08 | 3 | 5 | 0.34 | 0.64 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 2.33 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.53 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 2.20 | 2.40 | 2.30 | 2.18 | +0.73 | +50.35% | 0.03 | 1 | 13 | 0.33 | 0.41 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.54 | +59.35% | 0.02 | 16 | 68 | 0.32 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 72.50 | 0.75 | 0.95 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | 0.21 | 0.04 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.40 | 0.55 | 0.48 | 0.55 | % | 0.01 | 6 | 0 | 0.30 | 0.14 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 80.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.23 | -53.49% | 0.01 | 1 | 3 | 0.45 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.50 | 0.75 | 0.63 | 0.92 | -0.09 | -8.92% | 0.01 | 2 | 7 | 0.39 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 0.85 | 1.05 | 0.95 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | -0.18 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 1.35 | 1.75 | 1.55 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.36 | -0.26 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 2.15 | 2.35 | 2.25 | 2.15 | -1.25 | -36.77% | 0.04 | 1 | 25 | 0.34 | -0.36 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.80 | -19.52% | 0.05 | 25 | 9 | 0.33 | -0.47 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 67.50 | 4.60 | 5.00 | 4.80 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.05 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 6.20 | 6.80 | 6.50 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.04 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 72.50 | 8.10 | 8.80 | 8.45 | % | 0.12 | 0 | 0 | 0.33 | -0.79 | 0.04 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 10.20 | 12.50 | 11.35 | % | 0.15 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 15.10 | 17.00 | 16.05 | % | 0.20 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 19.00 | 22.30 | 20.65 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 24.00 | 27.30 | 25.65 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 29.30 | 32.30 | 30.80 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |