Options Chain for CARLYLE GROUP INC COM (CG) - $51.10 as of 7/1/2025 6:14:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.30 | 37.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 20.00 | 31.30 | 35.00 | 32.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 7/1/2025 3:59:58 PM EST |
| 22.50 | 29.00 | 32.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 25.00 | 26.20 | 30.10 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 27.50 | 23.60 | 27.70 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 30.00 | 21.20 | 24.20 | 14.00 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.96 | 0.00 | 0.00 | 9/25/2024 | 7/1/2025 3:59:58 PM EST |
| 32.50 | 20.10 | 22.30 | 15.20 | 0.00 | 0.00% | 0 | 101 | 0.80 | 0.94 | 0.01 | -0.01 | 6/9/2025 | 7/1/2025 3:59:58 PM EST |
| 35.00 | 18.00 | 20.00 | 13.90 | 0.00 | 0.00% | 0 | 300 | 0.66 | 0.92 | 0.01 | -0.01 | 5/20/2025 | 7/1/2025 3:59:58 PM EST |
| 37.50 | 15.60 | 17.80 | 13.70 | 0.00 | 0.00% | 0 | 204 | 0.63 | 0.89 | 0.01 | -0.01 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 40.00 | 13.60 | 14.90 | 9.54 | 0.00 | 0.00% | 0 | 162 | 0.56 | 0.86 | 0.01 | -0.01 | 6/16/2025 | 7/1/2025 3:59:58 PM EST |
| 42.50 | 11.20 | 12.70 | 12.29 | +5.59 | +83.44% | 600 | 1,048 | 0.37 | 0.82 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 45.00 | 9.60 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 314 | 0.39 | 0.77 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 47.50 | 8.10 | 9.40 | 7.94 | +0.53 | +7.16% | 2 | 216 | 0.41 | 0.71 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 50.00 | 6.60 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 316 | 0.39 | 0.64 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 52.50 | 5.20 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 783 | 0.38 | 0.57 | 0.03 | -0.02 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 55.00 | 4.10 | 4.90 | 4.30 | +1.50 | +53.58% | 7 | 111 | 0.37 | 0.49 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 57.50 | 3.00 | 3.60 | 2.61 | 0.00 | 0.00% | 0 | 145 | 0.35 | 0.41 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 60.00 | 2.30 | 2.80 | 2.65 | +0.65 | +32.50% | 305 | 1,006 | 0.35 | 0.34 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 62.50 | 1.15 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 327 | 0.32 | 0.27 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 65.00 | 0.95 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.21 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 70.00 | 0.55 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.12 | 0.02 | -0.01 | 4/11/2025 | 7/1/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 55 | 0.31 | 0.07 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.04 | 0.01 | 0.00 | 3/24/2025 | 7/1/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.02 | 0.00 | 0.00 | 2/3/2025 | 7/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 274 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.85 | 1.26 | 0.00 | 0.00% | 0 | 259 | 0.83 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 3:59:58 PM EST |
| 27.50 | 0.05 | 0.90 | 0.61 | 0.00 | 0.00% | 0 | 849 | 0.60 | -0.03 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 645 | 0.54 | -0.04 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 1.00 | 0.88 | 0.00 | 0.00% | 0 | 42 | 0.48 | -0.06 | 0.01 | -0.01 | 6/4/2025 | 7/1/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 197 | 0.43 | -0.08 | 0.01 | -0.01 | 6/12/2025 | 7/1/2025 3:59:58 PM EST |
| 37.50 | 0.45 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 101 | 0.44 | -0.11 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 3:59:58 PM EST |
| 40.00 | 0.75 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 387 | 0.43 | -0.14 | 0.01 | -0.01 | 6/25/2025 | 7/1/2025 3:59:58 PM EST |
| 42.50 | 1.20 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 314 | 0.42 | -0.18 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 45.00 | 1.70 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 4,815 | 0.40 | -0.23 | 0.02 | -0.01 | 6/25/2025 | 7/1/2025 3:59:58 PM EST |
| 47.50 | 2.55 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 1,030 | 0.39 | -0.29 | 0.02 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 50.00 | 3.40 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 362 | 0.38 | -0.36 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 52.50 | 4.50 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 73 | 0.37 | -0.43 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 55.00 | 5.70 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 92 | 0.36 | -0.51 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 57.50 | 7.10 | 7.90 | 13.14 | 0.00 | 0.00% | 0 | 71 | 0.35 | -0.59 | 0.03 | -0.01 | 6/4/2025 | 7/1/2025 3:59:58 PM EST |
| 60.00 | 8.80 | 10.10 | 17.80 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.66 | 0.03 | -0.01 | 4/1/2025 | 7/1/2025 3:59:58 PM EST |
| 62.50 | 10.30 | 11.90 | % | 0 | 0 | 0.32 | -0.73 | 0.03 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 65.00 | 12.10 | 14.00 | 18.99 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.79 | 0.02 | -0.01 | 5/19/2025 | 7/1/2025 3:59:58 PM EST |
| 70.00 | 16.80 | 18.80 | 20.70 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.88 | 0.02 | -0.01 | 10/22/2024 | 7/1/2025 3:59:58 PM EST |
| 75.00 | 21.50 | 22.60 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 80.00 | 25.10 | 29.00 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 85.00 | 30.10 | 34.00 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |