Options Chain for CARLYLE GROUP INC COM (CG) - $47.08 as of 3/11/2026 8:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.70 | 18.40 | 17.55 | % | 0.59 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 32.50 | 14.60 | 15.90 | 15.25 | % | 0.47 | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.02 | 3/11/2026 4:00:05 PM EST | |||
| 35.00 | 12.80 | 13.70 | 13.25 | % | 0.38 | 0 | 0 | 0.72 | 0.88 | 0.01 | -0.02 | 3/11/2026 4:00:05 PM EST | |||
| 37.50 | 10.40 | 11.60 | 11.00 | % | 0.29 | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.03 | 3/11/2026 4:00:05 PM EST | |||
| 40.00 | 8.50 | 9.60 | 9.05 | % | 0.23 | 0 | 0 | 0.63 | 0.77 | 0.02 | -0.03 | 3/11/2026 4:00:05 PM EST | |||
| 42.50 | 6.70 | 7.80 | 7.25 | % | 0.17 | 0 | 0 | 0.60 | 0.70 | 0.03 | -0.03 | 3/11/2026 4:00:05 PM EST | |||
| 45.00 | 5.20 | 5.90 | 5.55 | 5.55 | % | 0.12 | 86 | 0 | 0.56 | 0.62 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 47.50 | 4.10 | 4.40 | 4.25 | 4.25 | % | 0.09 | 77 | 0 | 0.55 | 0.54 | 0.04 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 50.00 | 2.90 | 3.40 | 3.15 | 3.14 | % | 0.06 | 8 | 0 | 0.54 | 0.45 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 52.50 | 2.15 | 2.25 | 2.20 | 2.22 | -0.68 | -23.45% | 0.04 | 10,531 | 5 | 0.52 | 0.35 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 55.00 | 1.30 | 1.60 | 1.45 | 1.45 | % | 0.03 | 100 | 0 | 0.50 | 0.27 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 57.50 | 0.65 | 1.60 | 1.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 0.20 | 0.03 | -0.02 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | 0.58 | -0.22 | -27.50% | 0.01 | 10,027 | 20 | 0.48 | 0.15 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | 0.00 | 3/11/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.15 | 0.50 | 0.33 | 0.32 | % | 0.01 | 1 | 0 | 0.70 | -0.05 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 32.50 | 0.45 | 0.95 | 0.70 | 0.50 | % | 0.02 | 1 | 0 | 0.74 | -0.08 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 35.00 | 0.60 | 1.00 | 0.80 | 0.80 | % | 0.02 | 1 | 0 | 0.66 | -0.12 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 37.50 | 1.05 | 1.90 | 1.48 | 1.25 | % | 0.04 | 2 | 0 | 0.69 | -0.17 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 40.00 | 1.60 | 1.95 | 1.78 | 1.80 | % | 0.04 | 41 | 0 | 0.62 | -0.23 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST | |
| 42.50 | 2.20 | 3.10 | 2.65 | 2.48 | -0.22 | -8.15% | 0.06 | 11 | 10 | 0.62 | -0.30 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 45.00 | 3.00 | 3.70 | 3.35 | 3.30 | +0.45 | +15.79% | 0.07 | 34 | 2 | 0.57 | -0.38 | 0.03 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 47.50 | 4.20 | 4.80 | 4.50 | 4.30 | +0.65 | +17.81% | 0.09 | 13 | 7 | 0.55 | -0.46 | 0.04 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 50.00 | 5.50 | 6.20 | 5.85 | 5.30 | +0.15 | +2.92% | 0.12 | 1 | 8 | 0.53 | -0.55 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 52.50 | 7.10 | 7.80 | 7.45 | % | 0.14 | 0 | 0 | 0.52 | -0.65 | 0.04 | -0.03 | 3/11/2026 4:00:05 PM EST | |||
| 55.00 | 8.60 | 10.20 | 9.40 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | -0.73 | 0.03 | -0.03 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 57.50 | 10.60 | 12.30 | 11.45 | % | 0.20 | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.02 | 3/11/2026 4:00:05 PM EST | |||
| 60.00 | 12.70 | 14.40 | 13.55 | % | 0.23 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.02 | 3/11/2026 4:00:05 PM EST | |||
| 65.00 | 17.10 | 18.80 | 17.95 | % | 0.28 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 70.00 | 21.40 | 24.40 | 22.90 | % | 0.33 | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 75.00 | 26.60 | 29.20 | 27.90 | % | 0.37 | 0 | 0 | 0.98 | -0.98 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST |