Options Chain for CARLYLE GROUP INC COM (CG) - $47.29 as of 4/10/2026 8:38:04 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 | 18.60 | 20.90 | 19.75 | % | 0.61 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 35.00 | 15.90 | 18.50 | 17.20 | % | 0.49 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 37.50 | 13.60 | 16.00 | 14.80 | % | 0.39 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 40.00 | 11.30 | 13.40 | 12.35 | % | 0.31 | 0 | 150 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 42.50 | 8.80 | 10.90 | 9.85 | % | 0.23 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 45.00 | 6.30 | 8.40 | 7.35 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:48 PM EST |
| 47.50 | 3.90 | 5.70 | 4.80 | 4.90 | +1.18 | +31.72% | 0.10 | 3 | 413 | 1.80 | 0.98 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 50.00 | 2.00 | 2.75 | 2.38 | 2.65 | +1.00 | +60.61% | 0.05 | 308 | 14,105 | 0.86 | 0.88 | 0.10 | -0.12 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 52.50 | 0.30 | 0.90 | 0.60 | 0.75 | +0.38 | +102.71% | 0.01 | 23 | 289 | 0.46 | 0.45 | 0.23 | -0.21 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 201 | 0.80 | 0.05 | 0.07 | -0.04 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 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 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 376 | 3.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 445 | 3.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 799 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1,234 | 1.13 | -0.02 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.58 | -79.46% | 0.00 | 11 | 172 | 0.72 | -0.12 | 0.10 | -0.12 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 52.50 | 0.50 | 1.10 | 0.80 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.42 | -0.55 | 0.23 | -0.21 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 55.00 | 1.65 | 4.00 | 2.83 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.52 | -0.95 | 0.07 | -0.04 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 57.50 | 3.90 | 6.50 | 5.20 | % | 0.09 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 60.00 | 6.60 | 9.10 | 7.85 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 62.50 | 9.00 | 11.40 | 10.20 | % | 0.16 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 65.00 | 11.40 | 14.10 | 12.75 | % | 0.20 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 16.40 | 19.10 | 17.75 | % | 0.25 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 21.40 | 24.10 | 22.75 | % | 0.30 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 80.00 | 26.60 | 28.90 | 27.75 | % | 0.35 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST |