Options Chain for CARLYLE GROUP INC COM (CG) - $45.52 as of 5/20/2026 2:18:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.40 | 19.30 | 18.35 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 30.00 | 15.00 | 16.80 | 15.90 | % | 0.53 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 32.50 | 12.90 | 14.20 | 13.55 | 15.48 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.72 | 0.96 | 0.01 | -0.01 | 4/28/2026 | 5/20/2026 2:59:02 PM EST |
| 35.00 | 10.70 | 11.90 | 11.30 | % | 0.32 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.02 | 5/20/2026 2:59:02 PM EST | |||
| 37.50 | 8.40 | 9.80 | 9.10 | 11.03 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.63 | 0.87 | 0.02 | -0.02 | 4/28/2026 | 5/20/2026 2:59:02 PM EST |
| 40.00 | 6.40 | 7.50 | 6.95 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | 0.80 | 0.03 | -0.03 | 5/4/2026 | 5/20/2026 2:59:02 PM EST |
| 42.50 | 4.70 | 5.20 | 4.95 | % | 0.12 | 0 | 0 | 0.46 | 0.70 | 0.04 | -0.03 | 5/20/2026 2:59:02 PM EST | |||
| 45.00 | 3.20 | 3.80 | 3.50 | 3.70 | % | 0.08 | 1 | 0 | 0.43 | 0.59 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST | |
| 47.50 | 2.10 | 2.45 | 2.28 | 2.50 | -0.05 | -1.97% | 0.05 | 4 | 644 | 0.43 | 0.46 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 50.00 | 1.25 | 1.70 | 1.48 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.40 | 0.34 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 52.50 | 0.70 | 1.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,079 | 0.40 | 0.22 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 55.00 | 0.40 | 0.75 | 0.58 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.42 | 0.14 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 57.50 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.37 | 0.08 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 2:59:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.44 | 0.05 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 2:59:02 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 32.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 35.00 | 0.25 | 0.50 | 0.38 | 0.38 | -0.09 | -19.15% | 0.01 | 2 | 28 | 0.53 | -0.07 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 37.50 | 0.40 | 0.85 | 0.63 | 0.63 | +0.15 | +31.25% | 0.02 | 2 | 43 | 0.48 | -0.13 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 40.00 | 0.85 | 1.30 | 1.08 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.45 | -0.20 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 2:59:02 PM EST |
| 42.50 | 1.45 | 2.00 | 1.73 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.43 | -0.30 | 0.04 | -0.03 | 5/13/2026 | 5/20/2026 2:59:02 PM EST |
| 45.00 | 2.35 | 3.00 | 2.68 | 2.90 | +0.26 | +9.85% | 0.06 | 5 | 349 | 0.43 | -0.41 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 47.50 | 3.60 | 4.40 | 4.00 | 3.90 | +1.27 | +48.29% | 0.08 | 563 | 131 | 0.40 | -0.54 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 50.00 | 5.40 | 6.10 | 5.75 | 5.80 | +0.75 | +14.86% | 0.12 | 3 | 44 | 0.40 | -0.66 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 52.50 | 7.00 | 8.10 | 7.55 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.39 | -0.78 | 0.04 | -0.02 | 5/14/2026 | 5/20/2026 2:59:02 PM EST |
| 55.00 | 9.40 | 10.20 | 9.80 | 9.50 | +4.00 | +72.73% | 0.18 | 1 | 24 | 0.52 | -0.86 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 2:59:02 PM EST |
| 57.50 | 11.20 | 12.60 | 11.90 | % | 0.21 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 60.00 | 13.50 | 15.50 | 14.50 | % | 0.24 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 5/20/2026 2:59:02 PM EST | |||
| 65.00 | 18.20 | 20.90 | 19.55 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:59:02 PM EST | |||
| 70.00 | 23.20 | 25.80 | 24.50 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:02 PM EST |