Options Chain for CARLYLE GROUP INC COM (CG) - $41.40 as of 6/29/2026 1:32:38 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 | 9.80 | 11.10 | 10.45 | % | 0.35 | 0 | 0 | 0.75 | 0.96 | 0.02 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 32.50 | 8.00 | 8.80 | 8.40 | % | 0.26 | 0 | 0 | 0.66 | 0.89 | 0.03 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 35.00 | 6.20 | 6.80 | 6.50 | 6.20 | % | 0.19 | 1 | 0 | 0.57 | 0.79 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST | |
| 37.50 | 4.00 | 4.90 | 4.45 | % | 0.12 | 0 | 0 | 0.49 | 0.67 | 0.05 | -0.02 | 6/29/2026 4:00:01 PM EST | |||
| 40.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.80 | -20.00% | 0.08 | 45 | 386 | 0.51 | 0.55 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 42.50 | 1.90 | 2.30 | 2.10 | 2.05 | -0.60 | -22.65% | 0.05 | 11 | 24 | 0.50 | 0.41 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 45.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.75 | -37.50% | 0.03 | 11 | 911 | 0.48 | 0.29 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.68 | -0.07 | -9.34% | 0.01 | 100,403 | 45 | 0.46 | 0.19 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.45 | -56.25% | 0.01 | 3 | 94 | 0.43 | 0.11 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 52.50 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.49 | 0.06 | 0.02 | -0.01 | 6/24/2026 | 6/29/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.04 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 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 | 0.15 | 0.35 | 0.25 | 0.30 | +0.12 | +66.67% | 0.01 | 10 | 2 | 0.52 | -0.04 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 32.50 | 0.45 | 0.75 | 0.60 | 0.59 | +0.17 | +40.48% | 0.02 | 6 | 43 | 0.54 | -0.11 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.10 | +0.40 | +57.15% | 0.03 | 20 | 24 | 0.50 | -0.21 | 0.04 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 37.50 | 1.55 | 1.95 | 1.75 | 1.90 | +0.48 | +33.81% | 0.05 | 13 | 136 | 0.49 | -0.33 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 40.00 | 2.55 | 3.30 | 2.93 | 3.00 | +0.60 | +25.00% | 0.07 | 4 | 3,788 | 0.49 | -0.45 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 42.50 | 3.90 | 4.80 | 4.35 | 4.40 | +0.90 | +25.72% | 0.10 | 23 | 57 | 0.49 | -0.59 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:01 PM EST |
| 45.00 | 5.40 | 6.60 | 6.00 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.46 | -0.71 | 0.05 | -0.02 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 47.50 | 7.40 | 8.70 | 8.05 | 6.61 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.45 | -0.81 | 0.04 | -0.02 | 6/25/2026 | 6/29/2026 4:00:01 PM EST |
| 50.00 | 9.60 | 10.90 | 10.25 | % | 0.20 | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 52.50 | 11.80 | 13.20 | 12.50 | % | 0.24 | 0 | 0 | 0.70 | -0.94 | 0.02 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 55.00 | 14.00 | 15.70 | 14.85 | % | 0.27 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 6/29/2026 4:00:01 PM EST | |||
| 60.00 | 18.80 | 21.30 | 20.05 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST | |||
| 65.00 | 23.10 | 26.20 | 24.65 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:01 PM EST |