Options Chain for CARLYLE GROUP INC COM (CG) - $66.60 as of 9/12/2025 8:42:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 47.50 | 51.30 | 49.40 | % | 2.82 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 20.00 | 45.10 | 48.80 | 46.95 | % | 2.35 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 22.50 | 42.50 | 46.30 | 44.40 | % | 1.97 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 25.00 | 40.00 | 43.80 | 41.90 | 19.93 | 0.00 | 0.00% | 1.68 | 0 | 3 | 6.24 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 4:00:00 PM EST |
| 27.50 | 37.50 | 41.30 | 39.40 | 20.52 | 0.00 | 0.00% | 1.43 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:00 PM EST |
| 30.00 | 35.20 | 38.80 | 37.00 | 33.80 | 0.00 | 0.00% | 1.23 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 32.50 | 32.50 | 36.30 | 34.40 | 8.40 | 0.00 | 0.00% | 1.06 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 30.00 | 33.80 | 31.90 | 30.23 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 37.50 | 27.50 | 31.30 | 29.40 | 26.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 25.00 | 28.80 | 26.90 | 25.28 | 0.00 | 0.00% | 0.67 | 0 | 90 | 3.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:00 PM EST |
| 42.50 | 22.70 | 25.50 | 24.10 | 21.20 | 0.00 | 0.00% | 0.57 | 0 | 45 | 3.35 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 20.80 | 23.90 | 22.35 | 17.62 | 0.00 | 0.00% | 0.50 | 0 | 16 | 3.03 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:00 PM EST |
| 47.50 | 18.30 | 21.40 | 19.85 | 16.34 | 0.00 | 0.00% | 0.42 | 0 | 609 | 2.73 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 15.10 | 18.80 | 16.95 | 15.13 | 0.00 | 0.00% | 0.34 | 0 | 899 | 2.45 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:00 PM EST |
| 52.50 | 14.10 | 14.30 | 14.20 | 14.60 | 0.00 | 0.00% | 0.27 | 0 | 3,132 | 1.99 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 11.60 | 11.80 | 11.70 | 11.78 | -0.72 | -5.76% | 0.21 | 21 | 910 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 57.50 | 9.10 | 9.30 | 9.20 | 9.80 | -0.50 | -4.86% | 0.16 | 1 | 3,167 | 1.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 6.60 | 6.80 | 6.70 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 1,489 | 1.22 | 0.98 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 62.50 | 4.30 | 4.50 | 4.40 | 4.50 | -0.70 | -13.47% | 0.07 | 6 | 532 | 0.46 | 0.86 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 2.20 | 2.40 | 2.30 | 2.37 | -0.37 | -13.51% | 0.04 | 158 | 2,282 | 0.39 | 0.67 | 0.09 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.50 | 0.90 | 1.00 | 0.95 | 0.90 | -0.36 | -28.58% | 0.01 | 21 | 557 | 0.38 | 0.40 | 0.11 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.25 | -41.67% | 0.00 | 7 | 644 | 0.36 | 0.17 | 0.08 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.05 | 0.03 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.45 | 0.01 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 558 | 3.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 161 | 3.48 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 539 | 2.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.31 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.53 | -0.02 | 0.02 | -0.01 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 466 | 0.36 | -0.14 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 0.60 | 0.75 | 0.68 | 0.60 | +0.14 | +30.44% | 0.01 | 3 | 81 | 0.35 | -0.33 | 0.09 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 67.50 | 1.70 | 1.85 | 1.78 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.32 | -0.60 | 0.11 | -0.09 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 3.50 | 3.70 | 3.60 | % | 0.05 | 0 | 0 | 0.74 | -0.83 | 0.08 | -0.06 | 9/12/2025 4:00:00 PM EST | |||
| 72.50 | 5.80 | 7.60 | 6.70 | % | 0.09 | 0 | 0 | 1.07 | -0.95 | 0.03 | -0.03 | 9/12/2025 4:00:00 PM EST | |||
| 75.00 | 7.30 | 10.10 | 8.70 | % | 0.12 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 80.00 | 12.20 | 15.10 | 13.65 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 17.20 | 20.10 | 18.65 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 90.00 | 22.20 | 25.10 | 23.65 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |