Options Chain for CARLYLE GROUP INC COM (CG) - $51.41 as of 8/14/2026 2:39:10 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 | 18.70 | 20.60 | 19.65 | 19.68 | % | 0.65 | 15 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 32.50 | 16.20 | 18.10 | 17.15 | % | 0.53 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 35.00 | 13.20 | 15.60 | 14.40 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:08 PM EST |
| 37.50 | 11.20 | 13.10 | 12.15 | % | 0.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 40.00 | 8.10 | 9.70 | 8.90 | 9.45 | -0.25 | -2.58% | 0.22 | 2,520 | 540 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 42.50 | 6.20 | 7.40 | 6.80 | 6.60 | +0.60 | +10.00% | 0.16 | 135 | 76 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 3.80 | 4.50 | 4.15 | 4.45 | -0.45 | -9.19% | 0.09 | 2,521 | 894 | 0.70 | 1.00 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 47.50 | 1.50 | 2.45 | 1.98 | 2.70 | -1.30 | -32.50% | 0.04 | 40 | 101,019 | 0.60 | 0.78 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.62 | -0.48 | -43.64% | 0.01 | 1,012 | 1,857 | 0.33 | 0.38 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.19 | -0.41 | -68.34% | 0.00 | 76 | 490 | 0.54 | 0.10 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.75 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:08 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 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 326 | 2.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,383 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 252 | 0.51 | 0.00 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.36 | -0.94 | -72.31% | 0.01 | 22 | 63 | 0.35 | -0.22 | 0.15 | -0.04 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 50.00 | 1.35 | 2.05 | 1.70 | 1.10 | +0.39 | +54.93% | 0.03 | 9 | 132 | 0.43 | -0.62 | 0.15 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 52.50 | 3.10 | 4.60 | 3.85 | % | 0.07 | 0 | 0 | 0.85 | -0.90 | 0.06 | -0.02 | 8/14/2026 4:00:08 PM EST | |||
| 55.00 | 4.70 | 7.50 | 6.10 | 5.15 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.29 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 4:00:08 PM EST |
| 57.50 | 7.10 | 9.10 | 8.10 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 60.00 | 9.60 | 12.40 | 11.00 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 65.00 | 14.60 | 16.60 | 15.60 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST |