Options Chain for CARLYLE GROUP INC COM (CG) - $48.18 as of 4/8/2026 8:38:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 15.20 | 17.30 | 16.25 | % | 0.50 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 35.00 | 12.80 | 14.80 | 13.80 | % | 0.39 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 37.50 | 10.30 | 11.80 | 11.05 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/8/2026 4:00:03 PM EST | |||
| 40.00 | 7.80 | 9.50 | 8.65 | % | 0.22 | 0 | 150 | 1.52 | 0.98 | 0.01 | -0.02 | 4/8/2026 4:00:03 PM EST | |||
| 42.50 | 5.40 | 6.60 | 6.00 | % | 0.14 | 0 | 5 | 1.02 | 0.91 | 0.03 | -0.04 | 4/8/2026 4:00:03 PM EST | |||
| 45.00 | 3.10 | 4.40 | 3.75 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.85 | 0.80 | 0.07 | -0.07 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 47.50 | 1.70 | 1.90 | 1.80 | 1.87 | +0.47 | +33.58% | 0.04 | 10 | 75 | 0.48 | 0.58 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.67 | +0.12 | +21.82% | 0.01 | 86 | 14,243 | 0.43 | 0.31 | 0.10 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 52.50 | 0.10 | 0.65 | 0.38 | 0.42 | +0.07 | +20.00% | 0.01 | 140 | 294 | 0.55 | 0.11 | 0.06 | -0.04 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.56 | 0.03 | 0.02 | -0.01 | 4/2/2026 | 4/8/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.85 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 4/8/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 83 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 6 | 447 | 1.06 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 521 | 0.88 | -0.02 | 0.01 | -0.02 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 42.50 | 0.10 | 0.40 | 0.25 | 0.26 | -0.19 | -42.23% | 0.01 | 2 | 122 | 0.64 | -0.09 | 0.03 | -0.04 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.43 | -0.47 | -52.23% | 0.01 | 11 | 802 | 0.56 | -0.20 | 0.07 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 47.50 | 1.05 | 1.15 | 1.10 | 0.75 | -1.10 | -59.46% | 0.02 | 6 | 796 | 0.47 | -0.42 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 50.00 | 2.20 | 2.70 | 2.45 | 1.59 | -2.71 | -63.03% | 0.05 | 21 | 174 | 0.43 | -0.69 | 0.10 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 52.50 | 3.60 | 4.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.62 | -0.89 | 0.06 | -0.04 | 4/1/2026 | 4/8/2026 4:00:03 PM EST |
| 55.00 | 5.90 | 7.30 | 6.60 | 6.30 | -0.60 | -8.70% | 0.12 | 3 | 9 | 0.81 | -0.97 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 57.50 | 8.10 | 9.80 | 8.95 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 60.00 | 10.60 | 12.30 | 11.45 | % | 0.19 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 62.50 | 13.10 | 14.80 | 13.95 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 65.00 | 15.60 | 17.30 | 16.45 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 70.00 | 20.30 | 22.40 | 21.35 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 75.00 | 25.30 | 27.30 | 26.30 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST | |||
| 80.00 | 30.30 | 32.30 | 31.30 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:03 PM EST |