Options Chain for CARLYLE GROUP INC COM (CG) - $46.86 as of 6/20/2025 8:43:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 19.00 | 21.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 16.60 | 19.20 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 32.50 | 14.10 | 16.20 | % | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 11.90 | 13.20 | % | 0 | 0 | 0.78 | 0.93 | 0.01 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 37.50 | 9.00 | 11.10 | % | 0 | 0 | 0.74 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 7.70 | 8.60 | % | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 42.50 | 5.60 | 6.40 | 5.37 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.74 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 45.00 | 3.90 | 4.70 | 4.43 | % | 3 | 0 | 0.43 | 0.64 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 47.50 | 2.50 | 3.20 | 3.00 | +0.01 | +0.34% | 49 | 675 | 0.41 | 0.52 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 1.55 | 2.20 | 1.95 | % | 21 | 0 | 0.41 | 0.38 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 52.50 | 0.85 | 1.00 | % | 0 | 0 | 0.36 | 0.26 | 0.05 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 0.10 | 0.65 | % | 0 | 0 | 0.31 | 0.18 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 60.00 | 0.05 | 0.55 | % | 0 | 0 | 0.40 | 0.08 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.80 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 32.50 | 0.05 | 0.80 | % | 0 | 0 | 0.65 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 0.05 | 0.80 | % | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 37.50 | 0.30 | 0.80 | % | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 0.60 | 0.95 | 0.75 | % | 1 | 0 | 0.46 | -0.18 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 42.50 | 0.90 | 1.70 | 1.32 | % | 2 | 0 | 0.44 | -0.26 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 45.00 | 1.90 | 2.45 | 2.11 | % | 1 | 0 | 0.44 | -0.36 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 47.50 | 3.00 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.48 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 4.40 | 5.00 | % | 0 | 0 | 0.41 | -0.62 | 0.05 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
| 52.50 | 6.20 | 6.80 | % | 0 | 0 | 0.40 | -0.74 | 0.05 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 7.50 | 9.30 | % | 0 | 0 | 0.54 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 60.00 | 11.00 | 15.10 | % | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST |