Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
692	17,098	6,104	2,751

CG Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CG Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CG Jan 15, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

CG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	1.05	-19.23%	1	10	01-14	CG270115C00100000
95.00 C	1.39	-22.78%	1	8	12-26	CG270115C00095000
90.00 C	0.45	-10.00%	1	21	03-23	CG270115C00090000
85.00 C	0.41	-18.00%	20	14	05-19	CG270115C00085000
80.00 C	1.05	-56.25%	3	1,248	03-23	CG270115C00080000
75.00 C	1.20	-22.58%	1	328	05-11	CG270115C00075000
72.50 C	0.95	0.00%	1	7	05-18	CG270115C00072500
70.00 C	0.62	+24.00%	18	441	07-10	CG270115C00070000
67.50 C	0.70	-36.36%	2	218	07-06	CG270115C00067500
65.00 C	0.90	+20.00%	6	1,295	07-06	CG270115C00065000
62.50 C	0.97	+11.49%	144	3,207	07-09	CG270115C00062500
60.00 C	1.40	+1.45%	6	1,147	07-13	CG270115C00060000
57.50 C	1.70	+36.00%	3	1,606	07-06	CG270115C00057500
55.00 C	2.00	-9.09%	1	6,564	07-07	CG270115C00055000
52.50 C	1.96	-18.33%	2	317	06-25	CG270115C00052500
50.00 C	3.10	-1.27%	6	446	07-13	CG270115C00050000
47.50 C	4.10	-8.89%	3	221	07-13	CG270115C00047500
45.00 C	4.55	-12.50%	1	383	07-08	CG270115C00045000
42.50 C	5.54	-18.53%	2	35	06-03	CG270115C00042500
40.00 C	7.10	+9.23%	1	193	07-02	CG270115C00040000
37.50 C	7.69	-39.69%	6	16	06-24	CG270115C00037500
35.00 C	9.19	-28.48%	6	32	06-24	CG270115C00035000
32.50 C	16.60	+36.63%	1	13	06-15	CG270115C00032500
30.00 C	13.70	-11.61%	2	10	06-24	CG270115C00030000
27.50 C	35.83	+196.12%	1	3	08-06	CG270115C00027500
25.00 C	17.45	-27.38%	1	6	06-30	CG270115C00025000
22.50 C	0	0%	0			CG270115C00022500
20.00 C	41.90	-8.32%	15	1	01-20	CG270115C00020000
17.50 C	0	0%	0			CG270115C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			CG270115P00100000
95.00 P	0	0%	0			CG270115P00095000
90.00 P	0	0%	0			CG270115P00090000
85.00 P	22.80	0%	13	13	09-09	CG270115P00085000
80.00 P	0	0%	0			CG270115P00080000
75.00 P	0	0%	0			CG270115P00075000
72.50 P	0	0%	0			CG270115P00072500
70.00 P	14.75	+14.79%	10	10	12-29	CG270115P00070000
67.50 P	10.65	+5.97%	1	2	01-09	CG270115P00067500
65.00 P	17.19	-5.55%	1	56	05-07	CG270115P00065000
62.50 P	15.20	-14.80%	1	26	05-07	CG270115P00062500
60.00 P	14.64	+11.84%	1	52	06-17	CG270115P00060000
57.50 P	13.55	+9.27%	2	21	04-28	CG270115P00057500
55.00 P	10.66	-24.66%	1	1,548	06-17	CG270115P00055000
52.50 P	10.00	+13.64%	12	19	05-19	CG270115P00052500
50.00 P	7.10	+1.43%	4	427	05-15	CG270115P00050000
47.50 P	8.04	+5.79%	18	3,930	06-08	CG270115P00047500
45.00 P	5.70	-13.24%	3	475	07-13	CG270115P00045000
42.50 P	4.30	0.00%	2	350	05-27	CG270115P00042500
40.00 P	3.50	+9.38%	2	1,022	07-13	CG270115P00040000
37.50 P	2.35	-30.88%	5	339	07-09	CG270115P00037500
35.00 P	1.69	-24.89%	1	215	07-06	CG270115P00035000
32.50 P	1.50	-25.74%	1	27	07-02	CG270115P00032500
30.00 P	0.85	-1.16%	1	149	07-13	CG270115P00030000
27.50 P	0.85	-12.37%	1	44	07-02	CG270115P00027500
25.00 P	0.53	-1.85%	3	72	07-02	CG270115P00025000
22.50 P	0.75	+7.14%	2	22	03-31	CG270115P00022500
20.00 P	0.65	-13.33%	1	10	03-18	CG270115P00020000
17.50 P	0.13	-18.75%	1	26	06-05	CG270115P00017500

Share