Options Chain for CARLYLE GROUP INC COM (CG) - $46.77 as of 3/26/2026 8:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.20 | 20.70 | 19.45 | % | 0.71 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 30.00 | 15.90 | 18.00 | 16.95 | % | 0.56 | 0 | 0 | 1.14 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 32.50 | 14.10 | 15.80 | 14.95 | % | 0.46 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 35.00 | 11.90 | 12.90 | 12.40 | % | 0.35 | 0 | 1 | 0.55 | 0.90 | 0.01 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 37.50 | 9.70 | 11.30 | 10.50 | % | 0.28 | 0 | 2 | 0.66 | 0.85 | 0.02 | -0.03 | 3/26/2026 4:00:12 PM EST | |||
| 40.00 | 7.70 | 9.20 | 8.45 | % | 0.21 | 0 | 1 | 0.63 | 0.79 | 0.03 | -0.03 | 3/26/2026 4:00:12 PM EST | |||
| 42.50 | 5.80 | 7.30 | 6.55 | % | 0.15 | 0 | 0 | 0.60 | 0.71 | 0.03 | -0.04 | 3/26/2026 4:00:12 PM EST | |||
| 45.00 | 4.30 | 5.50 | 4.90 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.57 | 0.62 | 0.04 | -0.04 | 3/23/2026 | 3/26/2026 4:00:12 PM EST |
| 47.50 | 3.00 | 4.00 | 3.50 | 3.53 | -0.62 | -14.94% | 0.07 | 1 | 342 | 0.54 | 0.52 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 50.00 | 1.90 | 2.50 | 2.20 | 2.30 | -0.29 | -11.20% | 0.04 | 10 | 5,209 | 0.49 | 0.40 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 52.50 | 1.20 | 1.70 | 1.45 | 1.50 | -0.07 | -4.46% | 0.03 | 2 | 10,433 | 0.48 | 0.30 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 55.00 | 0.60 | 1.15 | 0.88 | 0.97 | +0.07 | +7.78% | 0.02 | 1 | 448 | 0.47 | 0.21 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 57.50 | 0.40 | 0.85 | 0.63 | 0.50 | % | 0.01 | 5 | 6 | 0.49 | 0.15 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:12 PM EST | |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 14,551 | 0.46 | 0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 30.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 1 | 0.78 | -0.04 | 0.01 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 32.50 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 2 | 0.72 | -0.06 | 0.01 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 35.00 | 0.35 | 0.95 | 0.65 | 0.61 | % | 0.02 | 2 | 1 | 0.69 | -0.10 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:12 PM EST | |
| 37.50 | 0.75 | 1.10 | 0.93 | 0.95 | +0.23 | +31.95% | 0.02 | 4 | 5 | 0.64 | -0.15 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 40.00 | 0.90 | 2.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.62 | -0.21 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:12 PM EST |
| 42.50 | 1.60 | 2.60 | 2.10 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.60 | -0.29 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 4:00:12 PM EST |
| 45.00 | 2.60 | 3.20 | 2.90 | 2.85 | +0.57 | +25.00% | 0.06 | 2 | 248 | 0.56 | -0.38 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 47.50 | 3.30 | 4.60 | 3.95 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 205 | 0.53 | -0.48 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 50.00 | 4.90 | 6.00 | 5.45 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.52 | -0.60 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 52.50 | 6.20 | 7.90 | 7.05 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.49 | -0.70 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 55.00 | 8.50 | 9.50 | 9.00 | % | 0.16 | 0 | 2 | 0.47 | -0.79 | 0.03 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 57.50 | 10.30 | 12.00 | 11.15 | % | 0.19 | 0 | 0 | 0.66 | -0.85 | 0.03 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 60.00 | 12.50 | 14.10 | 13.30 | % | 0.22 | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 65.00 | 16.60 | 19.80 | 18.20 | % | 0.28 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 70.00 | 21.50 | 25.20 | 23.35 | % | 0.33 | 0 | 0 | 1.14 | -0.98 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 75.00 | 26.70 | 29.50 | 28.10 | % | 0.37 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST |