Options Chain for CARLYLE GROUP INC COM (CG) - $45.09 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.50 | 19.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 15.10 | 17.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 12.60 | 15.30 | 13.94 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.98 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 10.40 | 12.90 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 7.90 | 10.00 | % | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 6.50 | 6.90 | % | 0 | 0 | 0.53 | 0.80 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 4.70 | 5.00 | 5.00 | +0.20 | +4.17% | 2 | 17 | 0.50 | 0.70 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 3.10 | 3.50 | 3.10 | -0.50 | -13.89% | 66 | 8 | 0.48 | 0.57 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 1.95 | 2.10 | 1.95 | -0.99 | -33.68% | 32 | 63 | 0.45 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 1.10 | 1.25 | 1.05 | -1.05 | -50.00% | 2 | 826 | 0.43 | 0.29 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | -0.40 | -40.00% | 2 | 290 | 0.41 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 0.25 | 0.40 | 0.40 | -0.30 | -42.86% | 1 | 73 | 0.41 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 32.50 | 0.15 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.06 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.40 | 0.60 | 0.40 | -0.04 | -9.10% | 25 | 37 | 0.52 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 0.80 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 72 | 0.49 | -0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 1.50 | 1.65 | 1.65 | +0.74 | +81.32% | 2 | 122 | 0.48 | -0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 2.45 | 2.65 | 2.65 | +1.39 | +110.32% | 13 | 33 | 0.46 | -0.43 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 3.80 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 72 | 0.45 | -0.57 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 5.30 | 5.70 | 3.40 | 0.00 | 0.00% | 0 | 58 | 0.42 | -0.71 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 7.20 | 8.80 | 7.80 | +0.50 | +6.85% | 1 | 18 | 0.54 | -0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 8.10 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.89 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 11.70 | 12.60 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 15.40 | 19.10 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 20.00 | 23.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |