Options Chain for CARLYLE GROUP INC COM (CG) - $43.05 as of 7/9/2026 5:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.50 | 17.80 | 16.65 | % | 0.61 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 PM EST | |||
| 30.00 | 13.00 | 15.30 | 14.15 | % | 0.47 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 PM EST | |||
| 32.50 | 10.50 | 12.80 | 11.65 | 15.48 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 4:00:09 PM EST |
| 35.00 | 8.00 | 10.30 | 9.15 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:09 PM EST |
| 37.50 | 5.60 | 7.80 | 6.70 | 5.18 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.43 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/9/2026 4:00:09 PM EST |
| 40.00 | 3.50 | 5.10 | 4.30 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.98 | 0.93 | 0.04 | -0.03 | 7/6/2026 | 7/9/2026 4:00:09 PM EST |
| 42.50 | 1.95 | 2.45 | 2.20 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.44 | 0.75 | 0.11 | -0.06 | 7/6/2026 | 7/9/2026 4:00:09 PM EST |
| 45.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.10 | -12.50% | 0.02 | 7 | 236 | 0.40 | 0.40 | 0.15 | -0.07 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.23 | +0.03 | +15.00% | 0.00 | 2 | 3,070 | 0.41 | 0.12 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 258 | 0.54 | 0.02 | 0.02 | -0.01 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/9/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 326 | 0.70 | -0.01 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 495 | 274 | 0.47 | -0.07 | 0.04 | -0.03 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 42.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.20 | -30.77% | 0.01 | 10 | 388 | 0.43 | -0.25 | 0.11 | -0.06 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 45.00 | 1.40 | 1.60 | 1.50 | 2.13 | +0.63 | +42.00% | 0.03 | 2 | 403 | 0.41 | -0.60 | 0.15 | -0.07 | 7/9/2026 | 7/9/2026 4:00:09 PM EST |
| 47.50 | 3.10 | 4.10 | 3.60 | 3.96 | 0.00 | 0.00% | 0.08 | 0 | 611 | 0.76 | -0.88 | 0.08 | -0.03 | 7/7/2026 | 7/9/2026 4:00:09 PM EST |
| 50.00 | 4.70 | 7.10 | 5.90 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.25 | -0.98 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 4:00:09 PM EST |
| 52.50 | 7.20 | 9.40 | 8.30 | 11.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:09 PM EST |
| 55.00 | 9.70 | 12.00 | 10.85 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 4:00:09 PM EST |
| 57.50 | 12.20 | 14.50 | 13.35 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 PM EST | |||
| 60.00 | 14.60 | 17.00 | 15.80 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 PM EST | |||
| 65.00 | 19.70 | 22.00 | 20.85 | % | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:09 PM EST | |||
| 70.00 | 24.70 | 27.00 | 25.85 | 28.58 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 4:00:09 PM EST |