Options Chain for CARLYLE GROUP INC COM (CG) - $45.40 as of 7/27/2026 1:33:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.10 | 22.50 | 21.30 | % | 0.85 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 27.50 | 17.60 | 20.00 | 18.80 | % | 0.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 15.10 | 17.60 | 16.35 | 14.89 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.20 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 13.20 | 15.10 | 14.15 | 17.79 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.98 | 0.97 | 0.01 | -0.01 | 4/1/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 11.00 | 12.40 | 11.70 | 13.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.81 | 0.93 | 0.02 | -0.01 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 37.50 | 8.80 | 10.00 | 9.40 | 13.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.50 | 0.87 | 0.02 | -0.02 | 5/8/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 6.70 | 7.40 | 7.05 | 7.67 | -0.43 | -5.31% | 0.18 | 1 | 61 | 0.45 | 0.80 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 5.00 | 5.60 | 5.30 | 5.10 | +0.52 | +11.36% | 0.12 | 11 | 4,674 | 0.46 | 0.71 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 3.40 | 3.80 | 3.60 | 3.56 | +0.66 | +22.76% | 0.08 | 12 | 1,210 | 0.43 | 0.59 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 2.35 | 2.55 | 2.45 | 2.50 | +0.75 | +42.86% | 0.05 | 4 | 673 | 0.43 | 0.46 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 1.40 | 1.65 | 1.53 | 1.55 | +0.30 | +24.00% | 0.03 | 48 | 101,693 | 0.42 | 0.33 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 52.50 | 0.80 | 1.05 | 0.93 | 1.20 | +0.45 | +60.00% | 0.02 | 6 | 584 | 0.42 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.55 | +0.10 | +22.23% | 0.01 | 8 | 1,255 | 0.42 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.01 | 5 | 126 | 0.42 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 10 | 1,091 | 0.43 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.48 | 0.04 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.49 | 0.03 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.55 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 102 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.71 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 0.10 | 0.45 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.61 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.20 | 0.55 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.55 | -0.07 | 0.02 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 37.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.35 | -43.75% | 0.01 | 172 | 578 | 0.49 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.95 | -0.30 | -24.00% | 0.02 | 3 | 26,617 | 0.46 | -0.20 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 1.40 | 1.65 | 1.53 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 294 | 0.45 | -0.29 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 2.30 | 2.60 | 2.45 | 2.60 | -0.63 | -19.51% | 0.05 | 8 | 1,141 | 0.44 | -0.41 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 3.60 | 3.90 | 3.75 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.43 | -0.54 | 0.05 | -0.03 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 5.20 | 5.70 | 5.45 | 5.52 | 0.00 | 0.00% | 0.11 | 0 | 320 | 0.44 | -0.67 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 52.50 | 7.20 | 7.60 | 7.40 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 213 | 0.45 | -0.77 | 0.04 | -0.02 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 9.30 | 9.80 | 9.55 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.47 | -0.85 | 0.03 | -0.02 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 57.50 | 11.10 | 12.20 | 11.65 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.58 | -0.90 | 0.02 | -0.01 | 4/14/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 13.20 | 14.70 | 13.95 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.65 | -0.93 | 0.02 | -0.01 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 15.60 | 17.30 | 16.45 | 17.33 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.73 | -0.96 | 0.01 | -0.01 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 17.60 | 20.40 | 19.00 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 67.50 | 20.10 | 22.90 | 21.50 | % | 0.32 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 70.00 | 22.60 | 25.40 | 24.00 | % | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 72.50 | 25.10 | 27.90 | 26.50 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 75.00 | 27.60 | 30.40 | 29.00 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 80.00 | 32.60 | 35.30 | 33.95 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 85.00 | 37.60 | 40.30 | 38.95 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 42.60 | 45.30 | 43.95 | % | 0.49 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 47.50 | 50.30 | 48.90 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |