Options Chain for CARLYLE GROUP INC COM (CG) - $63.48 as of 10/3/2025 9:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 24.30 | 28.20 | 26.25 | % | 0.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 22.10 | 25.80 | 23.95 | % | 0.60 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 42.50 | 19.50 | 23.30 | 21.40 | % | 0.50 | 0 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 17.00 | 20.90 | 18.95 | % | 0.42 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 47.50 | 15.10 | 16.80 | 15.95 | % | 0.34 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 50.00 | 14.00 | 14.40 | 14.20 | 19.17 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.95 | 0.91 | 0.01 | -0.02 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 9.50 | 9.90 | 9.70 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.46 | 0.81 | 0.02 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 57.50 | 7.70 | 7.90 | 7.80 | % | 0.14 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 60.00 | 5.90 | 6.10 | 6.00 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.46 | 0.65 | 0.03 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 62.50 | 4.40 | 4.60 | 4.50 | 4.40 | +1.10 | +33.34% | 0.07 | 21 | 32 | 0.44 | 0.56 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 3.40 | +1.08 | +46.56% | 0.05 | 11 | 29 | 0.43 | 0.46 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 67.50 | 2.15 | 2.25 | 2.20 | 2.25 | +0.75 | +50.00% | 0.03 | 11 | 28 | 0.41 | 0.37 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 1.40 | 1.50 | 1.45 | 1.35 | +0.46 | +51.69% | 0.02 | 2 | 144 | 0.40 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 72.50 | 0.85 | 0.95 | 0.90 | 0.95 | -0.23 | -19.50% | 0.01 | 1 | 5 | 0.39 | 0.19 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.12 | 0.02 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 77.50 | 0.05 | 0.85 | 0.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | 0.07 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | 0.06 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.24 | % | 0.01 | 10 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.53 | -0.06 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.50 | -0.09 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.43 | -26.88% | 0.02 | 25 | 610 | 0.47 | -0.19 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 57.50 | 1.65 | 1.80 | 1.73 | 1.65 | -0.75 | -31.25% | 0.03 | 19 | 25 | 0.45 | -0.26 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 2.40 | 2.55 | 2.48 | 2.38 | -0.72 | -23.23% | 0.04 | 26 | 437 | 0.44 | -0.35 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 62.50 | 3.30 | 3.50 | 3.40 | 3.34 | -1.08 | -24.44% | 0.05 | 4 | 351 | 0.41 | -0.44 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 4.60 | 4.80 | 4.70 | 5.91 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.41 | -0.54 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 67.50 | 6.10 | 6.30 | 6.20 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.63 | 0.04 | -0.04 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 7.60 | 8.00 | 7.80 | 7.86 | +2.06 | +35.52% | 0.11 | 5 | 19 | 0.63 | -0.73 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 72.50 | 7.90 | 10.00 | 8.95 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.65 | -0.81 | 0.03 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 10.70 | 13.60 | 12.15 | % | 0.16 | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 77.50 | 13.00 | 15.60 | 14.30 | 16.92 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.70 | -0.93 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 14.70 | 18.60 | 16.65 | % | 0.21 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 19.50 | 23.50 | 21.50 | % | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 24.50 | 28.50 | 26.50 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 29.50 | 33.50 | 31.50 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 34.50 | 38.50 | 36.50 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |