Options Chain for CARLYLE GROUP INC COM (CG) - $52.18 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.10 | 34.50 | 27.30 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 27.90 | 32.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 25.40 | 29.50 | 28.74 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 3:59:59 PM EST |
| 27.50 | 23.40 | 26.70 | 14.13 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 21.10 | 24.40 | 21.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 3:59:59 PM EST |
| 32.50 | 19.20 | 21.80 | 8.70 | 0.00 | 0.00% | 0 | 362 | 1.57 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 16.80 | 19.30 | 21.70 | 0.00 | 0.00% | 0 | 90 | 1.39 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 14.00 | 16.80 | 19.50 | 0.00 | 0.00% | 0 | 500 | 1.22 | 0.97 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 11.60 | 13.70 | 16.85 | 0.00 | 0.00% | 0 | 157 | 1.09 | 0.94 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 9.60 | 11.40 | 14.48 | 0.00 | 0.00% | 0 | 1,479 | 0.95 | 0.89 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 7.50 | 7.90 | 10.73 | 0.00 | 0.00% | 0 | 424 | 0.43 | 0.83 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 5.60 | 5.90 | 6.60 | -3.25 | -33.00% | 1 | 229 | 0.42 | 0.76 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 3.90 | 4.10 | 4.00 | -4.08 | -50.50% | 10 | 2,058 | 0.40 | 0.64 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 2.50 | 2.70 | 2.62 | -1.48 | -36.10% | 42 | 438 | 0.39 | 0.49 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 1.45 | 1.65 | 1.50 | -0.70 | -31.82% | 151 | 1,806 | 0.37 | 0.35 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 0.75 | 0.95 | 0.85 | -0.75 | -46.88% | 4 | 979 | 0.36 | 0.24 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.30 | 0.50 | 0.43 | -0.52 | -54.74% | 51 | 917 | 0.35 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 0.15 | 0.30 | 0.26 | -0.19 | -42.23% | 1 | 116 | 0.35 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.06 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.02 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 106 | 0.90 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 37.50 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 108 | 0.63 | -0.03 | 0.01 | -0.01 | 10/31/2024 | 2/4/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 291 | 0.55 | -0.06 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 42.50 | 0.25 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.45 | -0.11 | 0.02 | -0.02 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 0.75 | 0.65 | +0.40 | +160.00% | 4 | 365 | 0.43 | -0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 47.50 | 1.05 | 1.20 | 1.10 | +0.50 | +83.34% | 3 | 105 | 0.41 | -0.24 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 1.80 | 2.05 | 1.75 | +0.55 | +45.84% | 2 | 294 | 0.40 | -0.36 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 52.50 | 2.85 | 3.10 | 3.00 | +0.95 | +46.35% | 2 | 713 | 0.38 | -0.51 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 4.30 | 4.60 | 4.20 | +1.10 | +35.49% | 2 | 260 | 0.36 | -0.65 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 6.10 | 6.40 | 6.30 | +2.80 | +80.00% | 3 | 146 | 0.35 | -0.76 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 8.20 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 118 | 0.49 | -0.83 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 8.70 | 12.20 | 6.60 | 0.00 | 0.00% | 0 | 29 | 0.68 | -0.88 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 11.00 | 14.30 | % | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 16.00 | 20.00 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 75.00 | 21.00 | 24.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |