Options Chain for CARLYLE GROUP INC COM (CG) - $45.43 as of 5/25/2026 3:32:30 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 | 19.00 | 21.80 | 20.40 | 23.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 27.50 | 16.60 | 19.20 | 17.90 | % | 0.65 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 30.00 | 14.30 | 16.70 | 15.50 | % | 0.52 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 32.50 | 11.80 | 14.10 | 12.95 | % | 0.40 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 35.00 | 9.90 | 11.60 | 10.75 | % | 0.31 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.01 | 5/22/2026 3:59:47 PM EST | |||
| 37.50 | 7.50 | 8.80 | 8.15 | 14.30 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.77 | 0.93 | 0.02 | -0.02 | 4/22/2026 | 5/22/2026 3:59:47 PM EST |
| 40.00 | 5.40 | 6.60 | 6.00 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 164 | 0.68 | 0.85 | 0.04 | -0.03 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 42.50 | 3.70 | 4.10 | 3.90 | 6.49 | 0.00 | 0.00% | 0.09 | 0 | 927 | 0.44 | 0.73 | 0.06 | -0.04 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 45.00 | 2.30 | 2.45 | 2.38 | 2.20 | +0.05 | +2.33% | 0.05 | 6 | 222 | 0.44 | 0.56 | 0.08 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 47.50 | 1.10 | 1.35 | 1.23 | 1.11 | -0.14 | -11.20% | 0.03 | 15 | 3,609 | 0.42 | 0.36 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 50.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.08 | -13.34% | 0.01 | 37 | 375 | 0.41 | 0.19 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 75 | 528 | 0.37 | 0.08 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 90 | 1,907 | 0.40 | 0.03 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.61 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,414 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:47 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 530 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,152 | 0.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:47 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 687 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:47 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 39 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.06 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.55 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:47 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 8,043 | 0.51 | -0.07 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 40.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.01 | 1 | 647 | 0.46 | -0.15 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 42.50 | 0.80 | 1.00 | 0.90 | 0.88 | -0.42 | -32.31% | 0.02 | 3 | 219 | 0.43 | -0.27 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 45.00 | 1.70 | 1.90 | 1.80 | 1.89 | -0.20 | -9.57% | 0.04 | 9 | 804 | 0.41 | -0.44 | 0.08 | -0.04 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 47.50 | 3.10 | 3.30 | 3.20 | 3.20 | -0.28 | -8.05% | 0.07 | 9 | 275 | 0.40 | -0.64 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 50.00 | 4.90 | 5.70 | 5.30 | 5.30 | +0.31 | +6.22% | 0.11 | 1 | 807 | 0.45 | -0.81 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 52.50 | 7.00 | 7.60 | 7.30 | 8.12 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.38 | -0.92 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:47 PM EST |
| 55.00 | 9.10 | 10.60 | 9.85 | 9.85 | -0.45 | -4.37% | 0.18 | 4 | 227 | 0.79 | -0.97 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:47 PM EST |
| 57.50 | 10.70 | 13.40 | 12.05 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.01 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 3:59:47 PM EST |
| 60.00 | 13.40 | 15.90 | 14.65 | 12.84 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:47 PM EST |
| 62.50 | 15.80 | 18.40 | 17.10 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:47 PM EST |
| 65.00 | 18.30 | 20.90 | 19.60 | % | 0.30 | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 67.50 | 20.80 | 23.40 | 22.10 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 70.00 | 23.30 | 25.90 | 24.60 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 72.50 | 25.80 | 28.50 | 27.15 | % | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 75.00 | 28.30 | 31.10 | 29.70 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 80.00 | 33.30 | 36.10 | 34.70 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 85.00 | 38.30 | 40.90 | 39.60 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST | |||
| 90.00 | 43.30 | 45.90 | 44.60 | % | 0.50 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:47 PM EST |