Options Chain for CARLYLE GROUP INC COM (CG) - $44.75 as of 6/2/2026 9:07:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.80 | 18.80 | 17.30 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:05 AM EST | |||
| 30.00 | 13.50 | 15.80 | 14.65 | % | 0.49 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:05 AM EST | |||
| 32.50 | 11.20 | 13.30 | 12.25 | 15.48 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.98 | 0.97 | 0.01 | -0.01 | 4/28/2026 | 6/2/2026 9:59:05 AM EST |
| 35.00 | 9.00 | 10.80 | 9.90 | % | 0.28 | 0 | 0 | 0.74 | 0.93 | 0.02 | -0.01 | 6/2/2026 9:59:05 AM EST | |||
| 37.50 | 6.90 | 8.60 | 7.75 | 11.03 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.65 | 0.87 | 0.03 | -0.02 | 4/28/2026 | 6/2/2026 9:59:05 AM EST |
| 40.00 | 4.90 | 6.40 | 5.65 | 6.05 | -4.95 | -45.00% | 0.14 | 1 | 1 | 0.50 | 0.79 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 9:59:05 AM EST |
| 42.50 | 3.30 | 4.80 | 4.05 | % | 0.10 | 0 | 0 | 0.47 | 0.67 | 0.05 | -0.03 | 6/2/2026 9:59:05 AM EST | |||
| 45.00 | 2.30 | 3.20 | 2.75 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.45 | 0.53 | 0.06 | -0.03 | 5/28/2026 | 6/2/2026 9:59:05 AM EST |
| 47.50 | 1.25 | 2.25 | 1.75 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 792 | 0.42 | 0.39 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 9:59:05 AM EST |
| 50.00 | 0.60 | 1.50 | 1.05 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.43 | 0.27 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 9:59:05 AM EST |
| 52.50 | 0.45 | 1.00 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,089 | 0.45 | 0.17 | 0.04 | -0.02 | 5/28/2026 | 6/2/2026 9:59:05 AM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.42 | 0.11 | 0.03 | -0.01 | 5/28/2026 | 6/2/2026 9:59:05 AM EST |
| 57.50 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.45 | 0.07 | 0.02 | -0.01 | 5/18/2026 | 6/2/2026 9:59:05 AM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.61 | 0.04 | 0.01 | -0.01 | 5/26/2026 | 6/2/2026 9:59:05 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:05 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:05 AM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:05 AM EST | |||
| 32.50 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 6/2/2026 9:59:05 AM EST | |||
| 35.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.53 | -0.07 | 0.02 | -0.01 | 5/21/2026 | 6/2/2026 9:59:05 AM EST |
| 37.50 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.48 | -0.13 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 40.00 | 0.60 | 1.55 | 1.08 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.47 | -0.21 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 42.50 | 1.25 | 2.35 | 1.80 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.45 | -0.33 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 45.00 | 2.45 | 3.60 | 3.03 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 365 | 0.43 | -0.47 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 9:59:05 AM EST |
| 47.50 | 3.80 | 5.20 | 4.50 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 605 | 0.42 | -0.61 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 9:59:05 AM EST |
| 50.00 | 5.50 | 7.10 | 6.30 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.38 | -0.73 | 0.05 | -0.03 | 5/20/2026 | 6/2/2026 9:59:05 AM EST |
| 52.50 | 7.60 | 9.30 | 8.45 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.58 | -0.83 | 0.04 | -0.02 | 5/14/2026 | 6/2/2026 9:59:05 AM EST |
| 55.00 | 9.80 | 11.80 | 10.80 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.61 | -0.89 | 0.03 | -0.01 | 5/20/2026 | 6/2/2026 9:59:05 AM EST |
| 57.50 | 11.50 | 14.40 | 12.95 | % | 0.23 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.01 | 6/2/2026 9:59:05 AM EST | |||
| 60.00 | 13.90 | 16.90 | 15.40 | % | 0.26 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 6/2/2026 9:59:05 AM EST | |||
| 65.00 | 19.40 | 21.80 | 20.60 | % | 0.32 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:59:05 AM EST | |||
| 70.00 | 24.00 | 26.70 | 25.35 | 24.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:05 AM EST |