Options Chain for CARLYLE GROUP INC COM (CG) - $49.74 as of 2/24/2026 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.20 | 19.50 | 18.35 | % | 0.56 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 35.00 | 14.90 | 17.20 | 16.05 | % | 0.46 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 37.50 | 13.00 | 14.80 | 13.90 | % | 0.37 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 40.00 | 11.20 | 12.40 | 11.80 | % | 0.30 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 42.50 | 9.00 | 10.20 | 9.60 | % | 0.23 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 45.00 | 7.20 | 7.70 | 7.45 | 7.30 | +0.76 | +11.63% | 0.17 | 5 | 5 | 0.49 | 0.78 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 47.50 | 5.40 | 5.90 | 5.65 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.04 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 50.00 | 3.90 | 4.40 | 4.15 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.47 | 0.59 | 0.05 | -0.04 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 52.50 | 2.65 | 3.10 | 2.88 | % | 0.05 | 0 | 0 | 0.45 | 0.47 | 0.05 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 55.00 | 1.75 | 2.05 | 1.90 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.36 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 57.50 | 1.10 | 1.35 | 1.23 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | 0.27 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 60.00 | 0.70 | 0.90 | 0.80 | 0.79 | +0.10 | +14.50% | 0.01 | 17 | 695 | 0.43 | 0.20 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 62.50 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 0.20 | 0.75 | 0.48 | 0.33 | +0.04 | +13.80% | 0.01 | 1 | 2 | 0.47 | 0.10 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.05 | 0.75 | 0.40 | 0.75 | +0.56 | +294.74% | 0.01 | 2 | 2 | 0.77 | -0.04 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 35.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 37.50 | 0.25 | 0.80 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.09 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:12 PM EST |
| 40.00 | 0.50 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.58 | -0.12 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 42.50 | 0.80 | 1.05 | 0.93 | 1.03 | % | 0.02 | 4 | 0 | 0.54 | -0.16 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST | |
| 45.00 | 1.20 | 1.55 | 1.38 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.51 | -0.22 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:12 PM EST |
| 47.50 | 1.95 | 2.25 | 2.10 | 2.05 | -0.58 | -22.06% | 0.04 | 1 | 129 | 0.49 | -0.30 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 50.00 | 2.85 | 3.20 | 3.03 | 3.30 | -0.30 | -8.34% | 0.06 | 1 | 24 | 0.47 | -0.41 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 52.50 | 4.10 | 4.40 | 4.25 | 4.70 | +0.19 | +4.22% | 0.08 | 10 | 21 | 0.46 | -0.53 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:12 PM EST |
| 55.00 | 5.60 | 6.10 | 5.85 | % | 0.11 | 0 | 0 | 0.45 | -0.64 | 0.04 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 57.50 | 7.50 | 8.00 | 7.75 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.04 | -0.03 | 2/24/2026 4:00:12 PM EST | |||
| 60.00 | 9.10 | 10.40 | 9.75 | % | 0.16 | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 62.50 | 11.20 | 12.60 | 11.90 | % | 0.19 | 0 | 0 | 0.57 | -0.85 | 0.03 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 65.00 | 13.60 | 15.10 | 14.35 | % | 0.22 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.02 | 2/24/2026 4:00:12 PM EST | |||
| 70.00 | 17.80 | 20.80 | 19.30 | % | 0.28 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:12 PM EST | |||
| 75.00 | 22.30 | 25.90 | 24.10 | % | 0.32 | 0 | 0 | 1.03 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST | |||
| 80.00 | 27.30 | 30.80 | 29.05 | % | 0.36 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:12 PM EST |