Options Chain for CARLYLE GROUP INC COM (CG) - $47.99 as of 8/21/2026 12:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 25.70 | 24.30 | 24.80 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 27.50 | 20.40 | 23.10 | 21.75 | % | 0.79 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 30.00 | 17.90 | 20.70 | 19.30 | 18.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 32.50 | 15.40 | 18.20 | 16.80 | 17.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/21/2026 3:59:55 PM EST |
| 35.00 | 13.00 | 15.60 | 14.30 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.28 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 37.50 | 10.90 | 13.10 | 12.00 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | 0.98 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 40.00 | 8.60 | 9.90 | 9.25 | 9.53 | 0.00 | 0.00% | 0.23 | 0 | 155 | 0.68 | 0.95 | 0.02 | -0.02 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 42.50 | 7.00 | 7.50 | 7.25 | 7.00 | +1.10 | +18.65% | 0.17 | 3 | 2,373 | 0.44 | 0.89 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 45.00 | 4.60 | 5.60 | 5.10 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 1,227 | 0.41 | 0.80 | 0.05 | -0.03 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 47.50 | 2.85 | 3.40 | 3.13 | 3.07 | +0.70 | +29.54% | 0.07 | 8 | 701 | 0.37 | 0.66 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 50.00 | 1.90 | 2.00 | 1.95 | 1.89 | +0.44 | +30.35% | 0.04 | 1,896 | 28,402 | 0.40 | 0.48 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 52.50 | 0.90 | 1.15 | 1.03 | 0.96 | +0.21 | +28.00% | 0.02 | 100,059 | 141,303 | 0.38 | 0.31 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.20 | +66.67% | 0.01 | 24 | 1,432 | 0.38 | 0.18 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 140 | 0.40 | 0.10 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 0.53 | 0.04 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.65 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.57 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/21/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/21/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 102 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/21/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 110 | 0.68 | -0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 612 | 0.56 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.18 | +0.09 | +100.00% | 0.01 | 100,014 | 26,587 | 0.54 | -0.05 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 42.50 | 0.25 | 0.45 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 13,039 | 1,298 | 0.47 | -0.11 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 45.00 | 0.55 | 0.85 | 0.70 | 0.65 | -0.05 | -7.15% | 0.02 | 119 | 1,631 | 0.43 | -0.20 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 47.50 | 1.05 | 1.75 | 1.40 | 1.53 | -0.09 | -5.56% | 0.03 | 12 | 1,450 | 0.42 | -0.34 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 50.00 | 2.20 | 2.55 | 2.38 | 2.60 | -0.25 | -8.78% | 0.05 | 276 | 511 | 0.38 | -0.52 | 0.07 | -0.04 | 8/21/2026 | 8/21/2026 3:59:55 PM EST |
| 52.50 | 3.80 | 4.70 | 4.25 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 215 | 0.43 | -0.69 | 0.07 | -0.03 | 8/19/2026 | 8/21/2026 3:59:55 PM EST |
| 55.00 | 5.80 | 6.80 | 6.30 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.45 | -0.82 | 0.05 | -0.03 | 8/10/2026 | 8/21/2026 3:59:55 PM EST |
| 57.50 | 7.30 | 9.40 | 8.35 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.70 | -0.90 | 0.03 | -0.02 | 4/14/2026 | 8/21/2026 3:59:55 PM EST |
| 60.00 | 9.50 | 12.10 | 10.80 | 16.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 5/21/2026 | 8/21/2026 3:59:55 PM EST |
| 62.50 | 12.00 | 14.50 | 13.25 | 13.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 8/11/2026 | 8/21/2026 3:59:55 PM EST |
| 65.00 | 14.40 | 16.90 | 15.65 | % | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 67.50 | 17.00 | 19.40 | 18.20 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 70.00 | 19.50 | 22.00 | 20.75 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 72.50 | 21.90 | 24.70 | 23.30 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 75.00 | 24.40 | 27.20 | 25.80 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 80.00 | 29.40 | 32.20 | 30.80 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 85.00 | 34.50 | 37.20 | 35.85 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 90.00 | 39.50 | 42.00 | 40.75 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST | |||
| 95.00 | 44.40 | 47.20 | 45.80 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:55 PM EST |