Options Chain for CARLYLE GROUP INC COM (CG) - $62.31 as of 7/25/2025 12:32:16 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 | 33.40 | 36.30 | 34.85 | % | 1.27 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 30.00 | 30.90 | 34.00 | 32.45 | % | 1.08 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 32.50 | 28.40 | 31.30 | 29.85 | % | 0.92 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 35.00 | 26.30 | 28.80 | 27.55 | % | 0.79 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 37.50 | 23.40 | 26.50 | 24.95 | 23.20 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 40.00 | 23.00 | 23.50 | 23.25 | 22.60 | 0.00 | 0.00% | 0.58 | 0 | 16 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 42.50 | 20.40 | 21.40 | 20.90 | 5.37 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:48 AM EST |
| 45.00 | 17.90 | 18.50 | 18.20 | 17.70 | 0.00 | 0.00% | 0.40 | 0 | 66 | 1.05 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 47.50 | 15.60 | 15.80 | 15.70 | 15.10 | 0.00 | 0.00% | 0.33 | 0 | 770 | 0.76 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 50.00 | 13.10 | 13.30 | 13.20 | 10.90 | 0.00 | 0.00% | 0.26 | 0 | 124 | 0.58 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:48 AM EST |
| 52.50 | 10.70 | 11.00 | 10.85 | 10.21 | 0.00 | 0.00% | 0.21 | 0 | 279 | 0.52 | 0.94 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 55.00 | 8.40 | 8.60 | 8.50 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 228 | 0.47 | 0.89 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 57.50 | 6.20 | 6.40 | 6.30 | 5.64 | -0.17 | -2.93% | 0.11 | 1 | 323 | 0.44 | 0.82 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 60.00 | 4.30 | 4.50 | 4.40 | 4.40 | +0.30 | +7.32% | 0.07 | 7 | 898 | 0.42 | 0.71 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 62.50 | 2.75 | 2.85 | 2.80 | 2.80 | +0.30 | +12.00% | 0.04 | 24 | 768 | 0.41 | 0.55 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 65.00 | 1.60 | 1.75 | 1.68 | 1.40 | -0.08 | -5.41% | 0.03 | 61 | 4,480 | 0.41 | 0.39 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 67.50 | 0.85 | 0.95 | 0.90 | 0.85 | +0.05 | +6.25% | 0.01 | 4 | 97 | 0.40 | 0.24 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.36 | -0.08 | -18.19% | 0.01 | 1 | 6 | 0.39 | 0.13 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 7/25/2025 11:58:48 AM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:48 AM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:48 AM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.56 | -0.03 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 27 | 46 | 0.49 | -0.06 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.11 | -23.41% | 0.01 | 10 | 82 | 0.46 | -0.11 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 57.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.10 | -12.50% | 0.01 | 4 | 90 | 0.45 | -0.18 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 60.00 | 1.20 | 1.30 | 1.25 | 1.33 | -0.17 | -11.34% | 0.02 | 12 | 416 | 0.43 | -0.29 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 62.50 | 2.15 | 2.25 | 2.20 | 2.20 | -0.26 | -10.57% | 0.04 | 2 | 99 | 0.41 | -0.45 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:48 AM EST |
| 65.00 | 3.50 | 3.70 | 3.60 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.41 | -0.61 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 67.50 | 5.20 | 5.40 | 5.30 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.76 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:58:48 AM EST |
| 70.00 | 7.20 | 8.70 | 7.95 | % | 0.11 | 0 | 0 | 0.54 | -0.87 | 0.04 | -0.03 | 7/25/2025 11:58:48 AM EST | |||
| 75.00 | 11.20 | 14.20 | 12.70 | % | 0.17 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:58:48 AM EST | |||
| 80.00 | 16.10 | 18.90 | 17.50 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 85.00 | 21.20 | 24.10 | 22.65 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST | |||
| 90.00 | 26.30 | 28.90 | 27.60 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:48 AM EST |