Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CG
The Carlyle Group Inc. Common Stock
stock NASDAQ

At Close
Jul 14, 2026 3:59:56 PM EDT
45.49USD+3.047%(+1.35)2,510,840
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 14, 2026 8:40:30 AM EDT
43.85USD-0.657%(-0.29)100
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4474,1016572,094


CG Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CG Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CG Jul 17, 2026 Exp. - Max Pain @ $47.50

Puts
Calls


CG Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C00%0CG260717C00070000
65.00 C0.04-63.64%1106-03CG260717C00065000
60.00 C0.10+100.00%14707-06CG260717C00060000
57.50 C0.45-25.00%93305-18CG260717C00057500
55.00 C0.050.00%13307-06CG260717C00055000
52.50 C0.01-80.00%366207-07CG260717C00052500
50.00 C0.04-60.00%125707-09CG260717C00050000
47.50 C0.23+15.00%23,06807-09CG260717C00047500
45.00 C0.50-47.37%423707-13CG260717C00045000
42.50 C2.20-12.35%612907-13CG260717C00042500
40.00 C4.93+0.61%1507207-10CG260717C00040000
37.50 C5.18+52.35%3607-01CG260717C00037500
35.00 C5.50-20.29%1206-29CG260717C00035000
32.50 C15.480%1104-28CG260717C00032500
30.00 C00%0CG260717C00030000
27.50 C00%0CG260717C00027500
Puts
StrikePriceChangeVolOILastContract Name
70.00 P28.58+24.69%2006-30CG260717P00070000
65.00 P00%0CG260717P00065000
60.00 P00%0CG260717P00060000
57.50 P00%0CG260717P00057500
55.00 P15.20+20.06%11606-29CG260717P00055000
52.50 P11.09+2.69%11606-30CG260717P00052500
50.00 P7.00+18.64%11407-08CG260717P00050000
47.50 P3.96-39.63%161107-07CG260717P00047500
45.00 P1.32+32.00%13352407-13CG260717P00045000
42.50 P0.30+36.36%240807-13CG260717P00042500
40.00 P0.05-50.00%273407-10CG260717P00040000
37.50 P0.050.00%132607-09CG260717P00037500
35.00 P0.02-83.33%17807-07CG260717P00035000
32.50 P0.05+25.00%12407-02CG260717P00032500
30.00 P0.050%2006-24CG260717P00030000
27.50 P00%0CG260717P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC