Options Chain for CARLYLE GROUP INC COM (CG) - $40.90 as of 11/4/2026 4:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.60 | 20.80 | 20.20 | % | 0.90 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 25.00 | 17.10 | 18.10 | 17.60 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 27.50 | 14.50 | 15.70 | 15.10 | 8.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:54 PM EST |
| 30.00 | 12.00 | 13.20 | 12.60 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:54 PM EST |
| 32.50 | 9.70 | 10.70 | 10.20 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:54 PM EST |
| 35.00 | 7.30 | 8.20 | 7.75 | 7.73 | +1.16 | +17.66% | 0.22 | 2 | 180 | 0.93 | 0.96 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 37.50 | 5.00 | 5.80 | 5.40 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 581 | 0.75 | 0.87 | 0.05 | -0.03 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 40.00 | 3.20 | 3.80 | 3.50 | 3.30 | +1.08 | +48.65% | 0.09 | 26 | 1,562 | 0.57 | 0.73 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 42.50 | 1.70 | 2.15 | 1.93 | 1.90 | +0.90 | +90.00% | 0.05 | 85 | 1,786 | 0.54 | 0.53 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 45.00 | 0.70 | 1.00 | 0.85 | 0.92 | +0.47 | +104.45% | 0.02 | 373 | 1,428 | 0.50 | 0.31 | 0.08 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.45 | +0.35 | +350.00% | 0.01 | 196 | 203 | 0.49 | 0.16 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 680 | 639 | 0.54 | 0.08 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.08 | +400.00% | 0.00 | 2,000 | 6 | 0.86 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 1,800 | 167 | 1.25 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 3,487 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 207 | 6,276 | 0.66 | -0.04 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.50 | -0.42 | -45.66% | 0.01 | 515 | 3,668 | 0.60 | -0.13 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 40.00 | 0.75 | 1.25 | 1.00 | 1.04 | -0.70 | -40.23% | 0.03 | 165 | 1,067 | 0.58 | -0.27 | 0.07 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 42.50 | 1.70 | 2.10 | 1.90 | 1.93 | -0.57 | -22.80% | 0.04 | 24 | 55 | 0.53 | -0.47 | 0.09 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 45.00 | 3.10 | 3.80 | 3.45 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.52 | -0.69 | 0.08 | -0.04 | 10/12/2026 | 11/4/2026 3:59:54 PM EST |
| 47.50 | 5.00 | 6.10 | 5.55 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.53 | -0.84 | 0.05 | -0.03 | 9/15/2026 | 11/4/2026 3:59:54 PM EST |
| 50.00 | 7.20 | 8.60 | 7.90 | 7.90 | -1.80 | -18.56% | 0.16 | 1 | 1 | 0.96 | -0.92 | 0.03 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 55.00 | 12.00 | 13.50 | 12.75 | % | 0.23 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 60.00 | 17.10 | 18.60 | 17.85 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 65.00 | 21.90 | 23.40 | 22.65 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST |