Options Chain for CARLYLE GROUP INC COM (CG) - $45.88 as of 5/30/2025 6:32:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 27.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 21.40 | 24.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 19.00 | 21.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.50 | 16.50 | 19.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 14.50 | 17.10 | 14.60 | +4.37 | +42.72% | 1 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 12.10 | 14.10 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 9.60 | 11.60 | 10.26 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 7.20 | 9.40 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.96 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 5.50 | 5.70 | 6.19 | 0.00 | 0.00% | 0 | 165 | 0.43 | 0.90 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 3.30 | 3.60 | 4.04 | 0.00 | 0.00% | 0 | 1,124 | 0.39 | 0.77 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.70 | 1.90 | 1.69 | -0.26 | -13.34% | 3 | 2,779 | 0.37 | 0.55 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 0.65 | 0.80 | 0.70 | -0.19 | -21.35% | 1 | 1,539 | 0.35 | 0.31 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.30 | 0.18 | -0.22 | -55.00% | 15 | 3,149 | 0.34 | 0.13 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 522 | 0.78 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 629 | 0.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 732 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 177 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.53 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 290 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 239 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 62,294 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 565 | 0.81 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 201 | 0.65 | -0.04 | 0.02 | -0.02 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.40 | 0.31 | +0.06 | +24.00% | 7 | 360 | 0.42 | -0.10 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.50 | 0.30 | 1.05 | 0.67 | +0.07 | +11.67% | 7 | 402 | 0.41 | -0.23 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.35 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 523 | 0.40 | -0.45 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 47.50 | 2.80 | 3.10 | 3.20 | +0.49 | +18.09% | 1 | 379 | 0.37 | -0.69 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 4.80 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 246 | 0.41 | -0.87 | 0.05 | -0.02 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 52.50 | 6.50 | 9.10 | 6.50 | 0.00 | 0.00% | 0 | 87 | 0.59 | -0.96 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 9.00 | 11.80 | 8.07 | 0.00 | 0.00% | 0 | 71 | 0.66 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 57.50 | 11.50 | 14.30 | 7.30 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 14.30 | 15.60 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 16.50 | 19.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 19.00 | 21.10 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 24.00 | 26.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 28.90 | 31.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 34.00 | 36.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |