Options Chain for CARLYLE GROUP INC COM (CG) - $44.27 as of 5/27/2025 4:01:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.90 | 16.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 32.50 | 13.50 | 14.30 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 11.20 | 11.80 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 37.50 | 8.60 | 9.60 | % | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 7.00 | 7.40 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.84 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 5.10 | 5.40 | % | 0 | 0 | 0.40 | 0.75 | 0.04 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 3.40 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.63 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 2.10 | 2.25 | 2.12 | +0.67 | +46.21% | 11 | 31 | 0.37 | 0.48 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 1.15 | 1.30 | 1.26 | +0.49 | +63.64% | 19 | 88 | 0.35 | 0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 52.50 | 0.55 | 0.65 | 0.62 | -0.23 | -27.06% | 3 | 235 | 0.34 | 0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 0.25 | 0.35 | 0.34 | % | 2 | 0 | 0.34 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 32.50 | 0.05 | 0.55 | % | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 0.10 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.06 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.10 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 40.00 | 0.60 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.16 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 42.50 | 1.10 | 1.25 | 1.95 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.25 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 45.00 | 1.90 | 2.10 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.37 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 47.50 | 3.00 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 129 | 0.38 | -0.52 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 50.00 | 4.60 | 4.80 | % | 0 | 0 | 0.36 | -0.68 | 0.06 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 52.50 | 6.50 | 6.80 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.80 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 8.60 | 9.00 | % | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 60.00 | 13.50 | 14.20 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 18.10 | 20.80 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |