Options Chain for CARLYLE GROUP INC COM (CG) - $52.01 as of 2/21/2025 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.40 | 22.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 32.50 | 16.80 | 19.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 14.40 | 17.10 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 12.00 | 14.80 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 9.70 | 12.00 | % | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 7.20 | 9.20 | % | 0 | 0 | 0.51 | 0.89 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 5.90 | 6.20 | % | 0 | 0 | 0.37 | 0.80 | 0.04 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 47.50 | 4.10 | 4.30 | % | 0 | 0 | 0.35 | 0.68 | 0.05 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 2.30 | 2.80 | 2.58 | -0.71 | -21.59% | 1 | 2 | 0.32 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 52.50 | 1.55 | 1.70 | 1.90 | % | 2 | 0 | 0.33 | 0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 55.00 | 0.80 | 0.95 | 0.85 | -0.30 | -26.09% | 30 | 3 | 0.32 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.50 | 0.35 | 0.50 | % | 0 | 0 | 0.31 | 0.14 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.10 | 0.60 | % | 0 | 0 | 0.35 | 0.07 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 62.50 | 0.00 | 0.60 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 0.05 | 0.65 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.10 | 0.50 | % | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 0.30 | 0.55 | % | 0 | 0 | 0.38 | -0.11 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.75 | 0.90 | 0.62 | % | 1 | 0 | 0.36 | -0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 47.50 | 1.40 | 1.60 | 1.49 | % | 12 | 0 | 0.35 | -0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 50.00 | 2.45 | 2.60 | 2.51 | % | 1 | 0 | 0.34 | -0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 52.50 | 3.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.61 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 5.60 | 5.80 | 5.00 | % | 5 | 0 | 0.31 | -0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 57.50 | 7.40 | 8.20 | % | 0 | 0 | 0.29 | -0.86 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 9.40 | 11.50 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 62.50 | 11.90 | 14.40 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 14.40 | 16.90 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 19.30 | 21.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 24.30 | 27.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |