Options Chain for CARLYLE GROUP INC COM (CG) - $49.50 as of 4/24/2026 6:16:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.70 | 24.80 | 23.25 | % | 0.93 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 27.50 | 19.30 | 22.20 | 20.75 | % | 0.75 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 30.00 | 16.80 | 19.70 | 18.25 | % | 0.61 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 32.50 | 15.20 | 17.20 | 16.20 | % | 0.50 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 35.00 | 12.90 | 14.70 | 13.80 | % | 0.39 | 0 | 16 | 0.95 | 0.93 | 0.01 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 37.50 | 10.50 | 12.30 | 11.40 | 14.30 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.83 | 0.89 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 40.00 | 8.60 | 10.10 | 9.35 | 9.75 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.59 | 0.83 | 0.02 | -0.02 | 4/13/2026 | 4/24/2026 4:00:11 PM EST |
| 42.50 | 6.90 | 7.30 | 7.10 | % | 0.17 | 0 | 50 | 0.52 | 0.76 | 0.03 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 45.00 | 5.00 | 5.50 | 5.25 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.49 | 0.67 | 0.04 | -0.03 | 4/13/2026 | 4/24/2026 4:00:11 PM EST |
| 47.50 | 3.50 | 4.00 | 3.75 | 4.22 | -1.58 | -27.25% | 0.08 | 12 | 3,968 | 0.47 | 0.56 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 50.00 | 2.30 | 2.90 | 2.60 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.46 | 0.44 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 52.50 | 1.45 | 1.90 | 1.68 | 1.83 | -0.37 | -16.82% | 0.03 | 10 | 378 | 0.44 | 0.32 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 55.00 | 0.90 | 1.25 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 756 | 0.44 | 0.22 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 57.50 | 0.50 | 0.90 | 0.70 | 0.61 | -1.09 | -64.12% | 0.01 | 1 | 1,174 | 0.44 | 0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2,395 | 0.46 | 0.11 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 62.50 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.45 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 0.64 | 0.04 | 0.01 | -0.01 | 4/15/2026 | 4/24/2026 4:00:11 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.69 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.74 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.78 | 0.01 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 217 | 0.60 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 27.50 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 32.50 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.67 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 4:00:11 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.58 | -0.07 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 37.50 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8,043 | 0.56 | -0.11 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 40.00 | 0.70 | 1.05 | 0.88 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 676 | 0.52 | -0.17 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 42.50 | 1.15 | 1.55 | 1.35 | 1.28 | +0.51 | +66.24% | 0.03 | 2 | 99 | 0.49 | -0.24 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 45.00 | 1.90 | 2.30 | 2.10 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.48 | -0.33 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 47.50 | 2.90 | 3.40 | 3.15 | 3.00 | -0.09 | -2.92% | 0.07 | 1 | 211 | 0.47 | -0.44 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:11 PM EST |
| 50.00 | 4.20 | 4.70 | 4.45 | 4.38 | 0.00 | 0.00% | 0.09 | 0 | 750 | 0.45 | -0.56 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:11 PM EST |
| 52.50 | 5.90 | 6.30 | 6.10 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.45 | -0.68 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 55.00 | 7.70 | 8.20 | 7.95 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 254 | 0.43 | -0.78 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 57.50 | 9.20 | 10.30 | 9.75 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 229 | 0.49 | -0.85 | 0.03 | -0.02 | 4/20/2026 | 4/24/2026 4:00:11 PM EST |
| 60.00 | 11.80 | 12.70 | 12.25 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.55 | -0.89 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 62.50 | 13.50 | 15.20 | 14.35 | 10.70 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.61 | -0.92 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 65.00 | 15.80 | 17.80 | 16.80 | % | 0.26 | 0 | 5 | 0.69 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 67.50 | 18.10 | 20.10 | 19.10 | % | 0.28 | 0 | 7 | 0.71 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 70.00 | 20.60 | 23.20 | 21.90 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 72.50 | 22.80 | 26.10 | 24.45 | % | 0.34 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 75.00 | 25.50 | 28.60 | 27.05 | % | 0.36 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 80.00 | 30.50 | 33.60 | 32.05 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 85.00 | 35.50 | 38.60 | 37.05 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 90.00 | 40.30 | 43.50 | 41.90 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST |