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 | 19.50 | 20.70 | 20.10 | % | 0.89 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 25.00 | 17.00 | 18.30 | 17.65 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 27.50 | 14.60 | 15.80 | 15.20 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 30.00 | 12.10 | 13.20 | 12.65 | 9.16 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.85 | 0.98 | 0.01 | 0.00 | 10/26/2026 | 11/4/2026 3:59:54 PM EST |
| 32.50 | 9.70 | 10.80 | 10.25 | 5.20 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.74 | 0.94 | 0.02 | -0.01 | 10/15/2026 | 11/4/2026 3:59:54 PM EST |
| 35.00 | 7.40 | 8.50 | 7.95 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.65 | 0.88 | 0.03 | -0.01 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 37.50 | 5.50 | 6.60 | 6.05 | 5.83 | +1.88 | +47.60% | 0.16 | 2 | 252 | 0.49 | 0.80 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 40.00 | 3.80 | 4.50 | 4.15 | 3.60 | +1.75 | +94.60% | 0.10 | 3 | 764 | 0.46 | 0.68 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 42.50 | 2.50 | 2.95 | 2.73 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 797 | 0.46 | 0.54 | 0.06 | -0.03 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 45.00 | 1.50 | 1.85 | 1.68 | 1.52 | +0.52 | +52.00% | 0.04 | 2 | 1,135 | 0.45 | 0.38 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 47.50 | 0.80 | 1.10 | 0.95 | 0.77 | +0.27 | +54.00% | 0.02 | 2 | 550 | 0.44 | 0.25 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 50.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.20 | +66.67% | 0.01 | 23 | 187 | 0.43 | 0.15 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 52.50 | 0.15 | 0.40 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.43 | 0.09 | 0.03 | -0.01 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 33 | 1,010 | 0.43 | 0.05 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.64 | 0.03 | 0.01 | 0.00 | 10/22/2026 | 11/4/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 262 | 0.59 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 11/4/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.63 | -0.02 | 0.01 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 32.50 | 0.15 | 0.50 | 0.33 | 0.32 | -0.08 | -20.00% | 0.01 | 10 | 272 | 0.58 | -0.06 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.28 | -35.90% | 0.01 | 1 | 686 | 0.51 | -0.12 | 0.03 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 37.50 | 0.70 | 1.05 | 0.88 | 0.95 | -0.42 | -30.66% | 0.02 | 10 | 270 | 0.48 | -0.20 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 40.00 | 1.30 | 1.75 | 1.53 | 1.56 | -0.94 | -37.60% | 0.04 | 13,122 | 13,357 | 0.46 | -0.32 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 42.50 | 2.35 | 2.95 | 2.65 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 598 | 0.46 | -0.46 | 0.06 | -0.03 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 45.00 | 3.70 | 4.40 | 4.05 | 4.30 | -0.25 | -5.50% | 0.09 | 80 | 900 | 0.44 | -0.62 | 0.06 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 47.50 | 5.50 | 6.20 | 5.85 | 6.00 | -0.55 | -8.40% | 0.12 | 1 | 67 | 0.44 | -0.75 | 0.05 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 50.00 | 7.50 | 8.60 | 8.05 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 159 | 0.45 | -0.84 | 0.04 | -0.02 | 10/21/2026 | 11/4/2026 3:59:54 PM EST |
| 52.50 | 9.80 | 10.90 | 10.35 | 16.85 | 0.00 | 0.00% | 0.20 | 0 | 76 | 0.66 | -0.91 | 0.03 | -0.01 | 10/15/2026 | 11/4/2026 3:59:54 PM EST |
| 55.00 | 11.90 | 13.50 | 12.70 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.77 | -0.95 | 0.02 | -0.01 | 8/5/2026 | 11/4/2026 3:59:54 PM EST |
| 57.50 | 14.40 | 16.00 | 15.20 | 18.85 | 0.00 | 0.00% | 0.26 | 0 | 90 | 0.86 | -0.97 | 0.01 | 0.00 | 10/23/2026 | 11/4/2026 3:59:54 PM EST |
| 60.00 | 17.00 | 18.70 | 17.85 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.99 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 11/4/2026 3:59:54 PM EST |
| 65.00 | 22.10 | 23.50 | 22.80 | 16.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 11/4/2026 3:59:54 PM EST |
| 70.00 | 26.90 | 28.40 | 27.65 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 75.00 | 31.90 | 33.50 | 32.70 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST |