Options Chain for CARLYLE GROUP INC COM (CG) - $58.35 as of 7/11/2025 8:12:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.40 | 29.80 | 28.10 | % | 0.94 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 32.50 | 24.60 | 27.30 | 25.95 | % | 0.80 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 35.00 | 22.10 | 24.80 | 23.45 | % | 0.67 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 37.50 | 18.90 | 22.30 | 20.60 | % | 0.55 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 40.00 | 17.10 | 19.80 | 18.45 | 17.50 | +10.40 | +146.48% | 0.46 | 1 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 14.60 | 17.30 | 15.95 | % | 0.38 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 45.00 | 11.40 | 15.40 | 13.40 | 12.50 | +1.21 | +10.72% | 0.30 | 1 | 64 | 1.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 47.50 | 10.80 | 11.50 | 11.15 | 10.69 | +1.94 | +22.18% | 0.23 | 1 | 142 | 0.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 8.30 | 8.60 | 8.45 | 8.05 | -0.30 | -3.60% | 0.17 | 2 | 1,518 | 0.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 52.50 | 5.60 | 6.10 | 5.85 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 1,140 | 0.54 | 0.98 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.30 | -7.90% | 0.06 | 14 | 467 | 0.42 | 0.88 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 57.50 | 1.45 | 1.60 | 1.53 | 1.61 | -0.24 | -12.98% | 0.03 | 22 | 55 | 0.33 | 0.63 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.11 | -19.65% | 0.01 | 12 | 63 | 0.32 | 0.26 | 0.13 | -0.06 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.05 | 0.05 | -0.02 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 560 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.66 | -0.02 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 45 | 0.34 | -0.12 | 0.06 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 57.50 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | -0.37 | 0.14 | -0.07 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 60.00 | 1.65 | 2.45 | 2.05 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.74 | 0.13 | -0.06 | 7/10/2025 | 7/11/2025 3:59:59 PM EST |
| 62.50 | 2.80 | 5.20 | 4.00 | % | 0.06 | 0 | 0 | 0.62 | -0.95 | 0.05 | -0.02 | 7/11/2025 3:59:59 PM EST | |||
| 65.00 | 5.30 | 8.60 | 6.95 | % | 0.11 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:59 PM EST |