Options Chain for CARLYLE GROUP INC COM (CG) - $43.15 as of 3/31/2025 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.30 | 13.70 | 11.88 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 1:58:49 PM EST |
| 32.50 | 10.60 | 11.20 | 11.82 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 1:58:49 PM EST |
| 35.00 | 8.40 | 8.70 | 10.87 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.96 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 1:58:49 PM EST |
| 37.50 | 6.10 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.89 | 0.04 | -0.04 | 3/14/2025 | 3/31/2025 1:58:49 PM EST |
| 40.00 | 3.90 | 4.20 | 3.80 | +0.09 | +2.43% | 1 | 14 | 0.48 | 0.77 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 1:58:49 PM EST |
| 42.50 | 2.25 | 2.40 | 1.86 | 0.00 | 0.00% | 0 | 80 | 0.46 | 0.58 | 0.09 | -0.06 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 45.00 | 1.05 | 1.15 | 0.87 | +0.02 | +2.36% | 37 | 718 | 0.46 | 0.35 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 1:58:49 PM EST |
| 47.50 | 0.35 | 0.50 | 0.45 | +0.10 | +28.58% | 31 | 6,435 | 0.44 | 0.18 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 1:58:49 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 21 | 6,323 | 0.47 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 1:58:49 PM EST |
| 52.50 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 332 | 0.88 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 1:58:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 186 | 0.64 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 57.50 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1,200 | 1.21 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 1:58:49 PM EST |
| 62.50 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 236 | 0.91 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 1:58:49 PM EST |
| 35.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 210 | 0.60 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 1:58:49 PM EST |
| 37.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.53 | -0.11 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 40.00 | 0.50 | 0.65 | 0.80 | +0.15 | +23.08% | 1 | 1,022 | 0.50 | -0.23 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 1:58:49 PM EST |
| 42.50 | 1.20 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 282 | 0.48 | -0.42 | 0.09 | -0.06 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 45.00 | 2.50 | 2.65 | 2.82 | 0.00 | 0.00% | 0 | 277 | 0.48 | -0.65 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 47.50 | 4.30 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.82 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 50.00 | 6.50 | 6.80 | 5.73 | 0.00 | 0.00% | 0 | 49 | 0.58 | -0.93 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 1:58:49 PM EST |
| 52.50 | 9.00 | 9.30 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.97 | 0.01 | -0.01 | 2/27/2025 | 3/31/2025 1:58:49 PM EST |
| 55.00 | 11.30 | 11.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 1:58:49 PM EST |
| 57.50 | 13.80 | 14.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 60.00 | 16.30 | 17.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 62.50 | 18.90 | 20.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 65.00 | 21.30 | 21.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 70.00 | 26.30 | 27.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST | |||
| 75.00 | 31.30 | 33.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:49 PM EST |