Options Chain for CARLYLE GROUP INC COM (CG) - $37.80 as of 10/9/2026 6:38:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.00 | 9.20 | 8.60 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 32.50 | 5.50 | 6.70 | 6.10 | % | 0.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 35.00 | 3.00 | 4.10 | 3.55 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.98 | 0.92 | 0.06 | -0.03 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 37.50 | 1.25 | 1.65 | 1.45 | % | 0.04 | 0 | 0 | 0.45 | 0.66 | 0.15 | -0.06 | 10/9/2026 4:00:09 PM EST | |||
| 40.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 12 | 99 | 0.34 | 0.26 | 0.14 | -0.05 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 14 | 693 | 0.52 | 0.05 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.17 | -85.00% | 0.01 | 6 | 1,704 | 0.64 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.05 | -83.34% | 0.01 | 10 | 2,349 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:09 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.46 | -0.08 | 0.06 | -0.03 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 37.50 | 0.35 | 0.85 | 0.60 | 0.55 | -0.15 | -21.43% | 0.02 | 1 | 2,430 | 0.46 | -0.34 | 0.15 | -0.06 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 40.00 | 1.60 | 2.10 | 1.85 | 1.71 | -0.71 | -29.34% | 0.05 | 3 | 1,693 | 0.50 | -0.74 | 0.14 | -0.05 | 10/9/2026 | 10/9/2026 4:00:09 PM EST |
| 42.50 | 3.80 | 4.50 | 4.15 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 3,671 | 0.75 | -0.95 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 45.00 | 5.80 | 7.20 | 6.50 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 207 | 1.16 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 47.50 | 8.20 | 9.60 | 8.90 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 151 | 1.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 50.00 | 10.70 | 12.30 | 11.50 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:09 PM EST |
| 52.50 | 13.20 | 14.80 | 14.00 | 9.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:09 PM EST |
| 55.00 | 15.70 | 17.30 | 16.50 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:09 PM EST |
| 57.50 | 18.20 | 19.80 | 19.00 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 60.00 | 20.70 | 22.30 | 21.50 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:09 PM EST | |||
| 65.00 | 25.70 | 27.50 | 26.60 | 24.16 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:09 PM EST |