Options Chain for CARLYLE GROUP INC COM (CG) - $51.10 as of 7/1/2025 6:14:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 24.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 32.50 | 19.10 | 22.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 35.00 | 16.50 | 20.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 37.50 | 15.00 | 17.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 40.00 | 11.70 | 14.50 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:58 PM EST |
| 42.50 | 8.90 | 12.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 45.00 | 7.70 | 9.50 | 5.93 | 0.00 | 0.00% | 0 | 66 | 1.04 | 0.97 | 0.02 | -0.01 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 47.50 | 5.60 | 5.90 | 5.88 | +1.43 | +32.14% | 9 | 146 | 0.46 | 0.89 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 50.00 | 3.50 | 3.70 | 3.77 | +1.37 | +57.09% | 108 | 1,545 | 0.42 | 0.76 | 0.07 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 52.50 | 1.80 | 1.95 | 2.00 | +0.87 | +77.00% | 2 | 1,292 | 0.38 | 0.55 | 0.10 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 55.00 | 0.60 | 0.85 | 0.59 | +0.20 | +51.29% | 9 | 106 | 0.33 | 0.28 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.10 | % | 20 | 0 | 0.42 | 0.02 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST | |
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 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 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 91 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 561 | 0.54 | -0.03 | 0.02 | -0.01 | 6/27/2025 | 7/1/2025 3:59:58 PM EST |
| 47.50 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 109 | 0.43 | -0.11 | 0.04 | -0.02 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 50.00 | 0.50 | 0.65 | 2.23 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.24 | 0.07 | -0.04 | 6/25/2025 | 7/1/2025 3:59:58 PM EST |
| 52.50 | 1.30 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 164 | 0.34 | -0.45 | 0.10 | -0.05 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 55.00 | 2.75 | 2.95 | % | 0 | 0 | 0.32 | -0.72 | 0.10 | -0.04 | 7/1/2025 3:59:58 PM EST | |||
| 60.00 | 5.90 | 9.00 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 65.00 | 11.20 | 14.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |