Options Chain for CARLYLE GROUP INC COM (CG) - $47.00 as of 5/16/2025 4:13:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.60 | 29.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 22.50 | 24.20 | 26.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 25.00 | 21.60 | 24.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 27.50 | 19.10 | 22.00 | 11.50 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:56 PM EST |
| 30.00 | 17.20 | 17.70 | 10.23 | 0.00 | 0.00% | 0 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:56 PM EST |
| 32.50 | 14.80 | 15.00 | 15.00 | +5.40 | +56.25% | 27,500 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 35.00 | 12.30 | 12.60 | 12.40 | +0.60 | +5.09% | 27,540 | 50,267 | 0.62 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 37.50 | 9.80 | 11.20 | 9.51 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.98 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 40.00 | 7.40 | 7.70 | 7.44 | +1.39 | +22.98% | 2 | 166 | 0.44 | 0.93 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 42.50 | 5.20 | 5.40 | 5.20 | +0.30 | +6.13% | 58 | 1,309 | 0.38 | 0.84 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 45.00 | 3.20 | 3.50 | 3.30 | +0.28 | +9.28% | 111 | 2,790 | 0.34 | 0.70 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 47.50 | 1.75 | 1.85 | 1.85 | +0.20 | +12.13% | 23 | 1,692 | 0.33 | 0.50 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 50.00 | 0.80 | 0.90 | 0.84 | +0.04 | +5.00% | 76 | 2,141 | 0.32 | 0.30 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 52.50 | 0.30 | 0.40 | 0.41 | +0.19 | +86.37% | 10 | 123 | 0.32 | 0.15 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 2 | 527 | 0.32 | 0.07 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 629 | 0.61 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 5/16/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 735 | 0.49 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 177 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/16/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 2 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 290 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 220 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 238 | 0.70 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.20 | 0.09 | -0.29 | -76.32% | 1 | 62,286 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 566 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 201 | 0.54 | -0.02 | 0.02 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 40.00 | 0.20 | 0.60 | 0.25 | -0.05 | -16.67% | 4 | 325 | 0.40 | -0.07 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 17 | 358 | 0.37 | -0.16 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 45.00 | 1.00 | 1.15 | 1.00 | -0.50 | -33.34% | 3 | 404 | 0.35 | -0.30 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 47.50 | 2.00 | 2.15 | 2.05 | -0.40 | -16.33% | 135 | 231 | 0.33 | -0.50 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 50.00 | 3.50 | 3.70 | 16.54 | 0.00 | 0.00% | 0 | 247 | 0.32 | -0.70 | 0.08 | -0.02 | 4/9/2025 | 5/16/2025 3:59:56 PM EST |
| 52.50 | 5.50 | 5.70 | 5.60 | -12.17 | -68.49% | 25 | 93 | 0.32 | -0.85 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 55.00 | 7.00 | 8.60 | 8.07 | -0.73 | -8.30% | 3 | 90 | 0.33 | -0.93 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 57.50 | 9.10 | 12.30 | 7.30 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.98 | 0.01 | 0.00 | 2/20/2025 | 5/16/2025 3:59:56 PM EST |
| 60.00 | 10.80 | 14.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 2/3/2025 | 5/16/2025 3:59:56 PM EST |
| 62.50 | 13.50 | 16.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 65.00 | 15.80 | 19.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/16/2025 3:59:56 PM EST |
| 70.00 | 21.80 | 24.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 75.00 | 25.80 | 29.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 80.00 | 30.80 | 34.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST |