Options Chain for CARLYLE GROUP INC COM (CG) - $42.40 as of 7/1/2026 4:13:11 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 | 12.20 | 13.50 | 12.85 | % | 0.43 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 7/1/2026 2:59:12 PM EST | |||
| 32.50 | 9.80 | 10.90 | 10.35 | % | 0.32 | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.01 | 7/1/2026 2:59:12 PM EST | |||
| 35.00 | 7.60 | 8.60 | 8.10 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | 0.85 | 0.03 | -0.02 | 6/29/2026 | 7/1/2026 2:59:12 PM EST |
| 37.50 | 5.70 | 6.60 | 6.15 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.04 | -0.02 | 7/1/2026 2:59:12 PM EST | |||
| 40.00 | 4.10 | 4.40 | 4.25 | 4.40 | +0.50 | +12.83% | 0.11 | 1 | 437 | 0.48 | 0.66 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 42.50 | 2.80 | 3.10 | 2.95 | 2.85 | +0.02 | +0.71% | 0.07 | 6 | 55 | 0.47 | 0.53 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 45.00 | 1.75 | 2.05 | 1.90 | 1.85 | +0.04 | +2.21% | 0.04 | 3 | 927 | 0.46 | 0.40 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 47.50 | 1.05 | 1.20 | 1.13 | 1.15 | +0.10 | +9.53% | 0.02 | 119 | 100,358 | 0.45 | 0.28 | 0.05 | -0.02 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 50.00 | 0.60 | 0.70 | 0.65 | 0.68 | +0.02 | +3.03% | 0.01 | 24 | 116 | 0.43 | 0.18 | 0.04 | -0.02 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 52.50 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.44 | 0.10 | 0.03 | -0.01 | 6/24/2026 | 7/1/2026 2:59:12 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.05 | 0.02 | -0.01 | 6/25/2026 | 7/1/2026 2:59:12 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | 0.00 | 7/1/2026 2:59:12 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:59:12 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 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | -0.05 | 0.01 | -0.01 | 6/29/2026 | 7/1/2026 2:59:12 PM EST |
| 32.50 | 0.25 | 0.50 | 0.38 | 0.36 | -0.04 | -10.00% | 0.01 | 10 | 319 | 0.56 | -0.09 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 1 | 36 | 0.51 | -0.15 | 0.03 | -0.02 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 37.50 | 1.00 | 1.20 | 1.10 | 1.10 | -0.09 | -7.57% | 0.03 | 13 | 142 | 0.49 | -0.23 | 0.04 | -0.02 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 40.00 | 1.55 | 2.10 | 1.83 | 1.90 | -0.15 | -7.32% | 0.05 | 1 | 3,809 | 0.46 | -0.34 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 42.50 | 3.00 | 3.20 | 3.10 | 3.05 | -0.15 | -4.69% | 0.07 | 34 | 73 | 0.48 | -0.47 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 2:59:12 PM EST |
| 45.00 | 4.20 | 4.70 | 4.45 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.46 | -0.60 | 0.05 | -0.03 | 6/30/2026 | 7/1/2026 2:59:12 PM EST |
| 47.50 | 6.00 | 6.50 | 6.25 | 6.61 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.45 | -0.72 | 0.05 | -0.02 | 6/25/2026 | 7/1/2026 2:59:12 PM EST |
| 50.00 | 7.80 | 8.60 | 8.20 | % | 0.16 | 0 | 0 | 0.44 | -0.82 | 0.04 | -0.02 | 7/1/2026 2:59:12 PM EST | |||
| 52.50 | 9.90 | 11.10 | 10.50 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.01 | 7/1/2026 2:59:12 PM EST | |||
| 55.00 | 12.10 | 13.40 | 12.75 | % | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 7/1/2026 2:59:12 PM EST | |||
| 60.00 | 16.50 | 19.00 | 17.75 | % | 0.30 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 7/1/2026 2:59:12 PM EST | |||
| 65.00 | 21.40 | 23.90 | 22.65 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2026 2:59:12 PM EST |