Options Chain for CARLYLE GROUP INC COM (CG) - $40.76 as of 5/5/2025 2:44:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.70 | 22.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 17.20 | 20.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 14.00 | 17.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.50 | 12.50 | 15.30 | 11.50 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.98 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 10.60 | 12.70 | 9.77 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.94 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 8.30 | 8.90 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.89 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 6.20 | 6.50 | 6.80 | +0.25 | +3.82% | 3 | 50,272 | 0.56 | 0.81 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 3.70 | 4.60 | 4.80 | +0.10 | +2.13% | 2 | 28 | 0.45 | 0.69 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.65 | 3.00 | 2.62 | -0.48 | -15.49% | 1 | 165 | 0.48 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 1.45 | 1.85 | 2.00 | -0.05 | -2.44% | 3 | 949 | 0.45 | 0.39 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 0.95 | 1.05 | +0.04 | +3.96% | 18 | 2,595 | 0.42 | 0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 0.30 | 0.60 | 0.50 | +0.04 | +8.70% | 9 | 651 | 0.42 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 458 | 0.38 | 0.08 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 121 | 0.67 | 0.05 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 529 | 0.75 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 629 | 0.80 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 743 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 177 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 27.50 | 0.05 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | -0.03 | -9.68% | 1 | 241 | 0.59 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 32.50 | 0.40 | 0.60 | 0.44 | -0.15 | -25.43% | 2 | 62,260 | 0.55 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.75 | 1.00 | 0.85 | -0.15 | -15.00% | 6 | 3,553 | 0.52 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 37.50 | 1.35 | 1.65 | 1.60 | -0.05 | -3.03% | 330 | 440 | 0.48 | -0.31 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.25 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 151 | 0.46 | -0.45 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 42.50 | 3.60 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 183 | 0.43 | -0.61 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 4.30 | 5.70 | 7.40 | 0.00 | 0.00% | 0 | 396 | 0.41 | -0.75 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 47.50 | 7.30 | 7.70 | 7.50 | +0.10 | +1.36% | 4 | 203 | 0.38 | -0.85 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 9.40 | 10.10 | 16.54 | 0.00 | 0.00% | 0 | 247 | 0.54 | -0.92 | 0.03 | -0.01 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 52.50 | 11.40 | 13.70 | 17.77 | 0.00 | 0.00% | 0 | 93 | 0.90 | -0.95 | 0.02 | -0.01 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 14.00 | 16.00 | 19.50 | 0.00 | 0.00% | 0 | 87 | 0.94 | -0.98 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 57.50 | 15.20 | 18.90 | 7.30 | 0.00 | 0.00% | 0 | 24 | 1.11 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 17.70 | 21.30 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 62.50 | 20.20 | 24.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 65.00 | 22.60 | 26.20 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 27.60 | 31.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 32.70 | 36.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 37.60 | 41.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |