Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,984	101,036	5	4,532

CG Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CG Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CG Aug 21, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

CG Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0	0%	0			CG260821C00065000
60.00 C	0.10	-28.57%	18	19	07-13	CG260821C00060000
55.00 C	0.22	0.00%	2	5	07-09	CG260821C00055000
52.50 C	0.50	+13.64%	80	99	07-10	CG260821C00052500
50.00 C	0.70	-23.91%	186	221	07-13	CG260821C00050000
47.50 C	1.35	-14.56%	6	100,692	07-13	CG260821C00047500
45.00 C	2.25	-16.67%	9	1,345	07-13	CG260821C00045000
42.50 C	3.70	-8.87%	1	76	07-13	CG260821C00042500
40.00 C	5.20	-10.34%	8	562	07-13	CG260821C00040000
37.50 C	0	0%	0			CG260821C00037500
35.00 C	6.20	0%	1	1	06-29	CG260821C00035000
32.50 C	0	0%	0			CG260821C00032500
30.00 C	0	0%	0			CG260821C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			CG260821P00065000
60.00 P	0	0%	0			CG260821P00060000
55.00 P	0	0%	0			CG260821P00055000
52.50 P	0	0%	0			CG260821P00052500
50.00 P	7.70	0%	1	1	07-08	CG260821P00050000
47.50 P	5.14	-22.24%	1	4	07-07	CG260821P00047500
45.00 P	3.10	+1.64%	1	41	07-13	CG260821P00045000
42.50 P	2.00	-14.89%	2	114	07-13	CG260821P00042500
40.00 P	1.15	+21.05%	1	3,828	07-13	CG260821P00040000
37.50 P	0.53	+15.22%	12	177	07-13	CG260821P00037500
35.00 P	0.33	-13.16%	1	34	07-10	CG260821P00035000
32.50 P	0.15	0.00%	4	326	07-13	CG260821P00032500
30.00 P	0.15	-50.00%	4	12	07-02	CG260821P00030000

Share