Options Chain for CARLYLE GROUP INC COM (CG) - $62.40 as of 8/12/2025 2:12:25 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 | 34.80 | 38.80 | 36.80 | % | 1.34 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 30.00 | 32.30 | 36.30 | 34.30 | % | 1.14 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 32.50 | 29.80 | 33.80 | 31.80 | % | 0.98 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 35.00 | 27.30 | 31.30 | 29.30 | % | 0.84 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 37.50 | 24.80 | 28.80 | 26.80 | 21.60 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 40.00 | 22.30 | 26.30 | 24.30 | 21.20 | 0.00 | 0.00% | 0.61 | 0 | 18 | 5.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:02 AM EST |
| 42.50 | 19.80 | 23.80 | 21.80 | 16.00 | 0.00 | 0.00% | 0.51 | 0 | 23 | 4.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 45.00 | 17.30 | 21.30 | 19.30 | 17.30 | 0.00 | 0.00% | 0.43 | 0 | 65 | 4.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:02 AM EST |
| 47.50 | 15.90 | 17.20 | 16.55 | 15.10 | 0.00 | 0.00% | 0.35 | 0 | 770 | 2.35 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:02 AM EST |
| 50.00 | 12.30 | 14.80 | 13.55 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 121 | 2.14 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 52.50 | 11.60 | 11.90 | 11.75 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 277 | 1.11 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 9.10 | 9.40 | 9.25 | 9.20 | +1.80 | +24.33% | 0.17 | 1 | 217 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 57.50 | 6.70 | 6.90 | 6.80 | 5.04 | 0.00 | 0.00% | 0.12 | 0 | 322 | 0.82 | 0.99 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 60.00 | 4.20 | 4.40 | 4.30 | 4.38 | +1.60 | +57.56% | 0.07 | 27 | 3,367 | 0.57 | 0.94 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 62.50 | 2.05 | 2.20 | 2.13 | 2.16 | +1.26 | +140.00% | 0.03 | 16 | 828 | 0.42 | 0.77 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.25 | +71.43% | 0.01 | 657 | 11,803 | 0.39 | 0.38 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.39 | 0.08 | 0.07 | -0.06 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.00 | 0.01 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:02 AM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:02 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:02 AM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:02 AM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.23 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:02 AM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:02 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:02 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.32 | +0.16 | +100.00% | 0.00 | 1 | 153 | 0.88 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 24 | 645 | 0.50 | -0.06 | 0.04 | -0.07 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.87 | -71.32% | 0.01 | 35 | 120 | 0.42 | -0.23 | 0.12 | -0.13 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.32 | -1.78 | -57.42% | 0.02 | 10 | 41 | 0.38 | -0.62 | 0.17 | -0.15 | 8/12/2025 | 8/12/2025 11:59:02 AM EST |
| 67.50 | 3.00 | 4.40 | 3.70 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.00 | -0.92 | 0.07 | -0.06 | 8/7/2025 | 8/12/2025 11:59:02 AM EST |
| 70.00 | 5.10 | 7.60 | 6.35 | % | 0.09 | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 8/12/2025 11:59:02 AM EST | |||
| 75.00 | 10.30 | 12.70 | 11.50 | % | 0.15 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 80.00 | 15.30 | 17.70 | 16.50 | % | 0.21 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 85.00 | 20.10 | 22.70 | 21.40 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST | |||
| 90.00 | 24.70 | 27.50 | 26.10 | % | 0.29 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:02 AM EST |