Options Chain for CARLYLE GROUP INC COM (CG) - $48.27 as of 8/13/2026 3:52:58 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 | 23.70 | 26.10 | 24.90 | % | 1.00 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 27.50 | 21.20 | 23.60 | 22.40 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 30.00 | 18.70 | 21.10 | 19.90 | 15.08 | 0.00 | 0.00% | 0.66 | 0 | 15 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 11:59:09 AM EST |
| 32.50 | 16.20 | 18.60 | 17.40 | 17.79 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/14/2026 11:59:09 AM EST |
| 35.00 | 13.70 | 16.10 | 14.90 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 11:59:09 AM EST |
| 37.50 | 11.10 | 13.60 | 12.35 | 13.40 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/14/2026 11:59:09 AM EST |
| 40.00 | 9.20 | 11.20 | 10.20 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 61 | 0.97 | 0.98 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 11:59:09 AM EST |
| 42.50 | 7.40 | 7.60 | 7.50 | 7.45 | +0.35 | +4.93% | 0.18 | 3,920 | 4,663 | 0.46 | 0.92 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 45.00 | 5.20 | 6.30 | 5.75 | 5.33 | 0.00 | 0.00% | 0.13 | 0 | 1,227 | 0.58 | 0.83 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 47.50 | 3.40 | 4.30 | 3.85 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 684 | 0.41 | 0.69 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 50.00 | 2.05 | 2.30 | 2.18 | 2.33 | -0.67 | -22.34% | 0.04 | 35 | 29,169 | 0.38 | 0.53 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 52.50 | 1.20 | 1.35 | 1.28 | 1.40 | -0.60 | -30.00% | 0.02 | 74 | 141,954 | 0.39 | 0.37 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.63 | -0.42 | -40.00% | 0.01 | 84 | 1,329 | 0.39 | 0.23 | 0.05 | -0.02 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 57.50 | 0.20 | 0.60 | 0.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.38 | 0.14 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 0.52 | 0.07 | 0.02 | -0.01 | 8/10/2026 | 8/14/2026 11:59:09 AM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.50 | 0.04 | 0.01 | -0.01 | 8/5/2026 | 8/14/2026 11:59:09 AM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.49 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 8/14/2026 11:59:09 AM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 11:59:09 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:59:09 AM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/14/2026 11:59:09 AM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/14/2026 11:59:09 AM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 102 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/14/2026 11:59:09 AM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 11:59:09 AM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:59:09 AM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 11:59:09 AM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 11:59:09 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26,587 | 0.65 | -0.02 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 11:59:09 AM EST |
| 42.50 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 346 | 0.43 | -0.08 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 45.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.20 | -22.23% | 0.01 | 4 | 1,482 | 0.39 | -0.17 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 47.50 | 1.00 | 1.50 | 1.25 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 853 | 0.39 | -0.31 | 0.06 | -0.03 | 8/12/2026 | 8/14/2026 11:59:09 AM EST |
| 50.00 | 2.40 | 2.80 | 2.60 | 2.31 | -1.09 | -32.06% | 0.05 | 64 | 416 | 0.39 | -0.47 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 52.50 | 3.30 | 4.30 | 3.80 | 3.60 | -1.70 | -32.08% | 0.07 | 13 | 216 | 0.38 | -0.63 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 11:59:09 AM EST |
| 55.00 | 5.00 | 6.30 | 5.65 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.52 | -0.77 | 0.05 | -0.02 | 8/10/2026 | 8/14/2026 11:59:09 AM EST |
| 57.50 | 7.10 | 8.40 | 7.75 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.51 | -0.86 | 0.04 | -0.02 | 4/14/2026 | 8/14/2026 11:59:09 AM EST |
| 60.00 | 9.10 | 11.40 | 10.25 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.75 | -0.93 | 0.02 | -0.01 | 5/21/2026 | 8/14/2026 11:59:09 AM EST |
| 62.50 | 11.50 | 13.80 | 12.65 | 13.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.82 | -0.96 | 0.01 | -0.01 | 8/11/2026 | 8/14/2026 11:59:09 AM EST |
| 65.00 | 14.10 | 16.70 | 15.40 | % | 0.24 | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 67.50 | 16.60 | 19.20 | 17.90 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 70.00 | 19.10 | 21.90 | 20.50 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 72.50 | 21.60 | 24.40 | 23.00 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 75.00 | 24.10 | 26.90 | 25.50 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 80.00 | 29.10 | 31.90 | 30.50 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 85.00 | 34.10 | 36.90 | 35.50 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 90.00 | 39.10 | 41.90 | 40.50 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST | |||
| 95.00 | 44.10 | 46.80 | 45.45 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:59:09 AM EST |