Dark

Check out our Dark Pool Levels

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,133	523	138	7,072

CG Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CG Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CG Jan 21, 2028 Exp. - Max Pain @ $45.00

Puts

Calls

CG Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	1.90	+26.67%	10	27	05-14	CG280121C00100000
95.00 C	2.50	+8.70%	2	7	06-29	CG280121C00095000
90.00 C	1.35	+27.36%	4	31	07-10	CG280121C00090000
85.00 C	1.10	-21.43%	2	18	06-30	CG280121C00085000
80.00 C	1.70	-20.93%	2	49	06-24	CG280121C00080000
75.00 C	1.70	-12.82%	2	17	06-29	CG280121C00075000
72.50 C	2.20	-50.67%	2	9	06-24	CG280121C00072500
70.00 C	2.56	+16.36%	4	49	06-30	CG280121C00070000
67.50 C	2.57	-57.87%	1	3	06-24	CG280121C00067500
65.00 C	3.31	-28.66%	13	11	06-24	CG280121C00065000
62.50 C	3.28	-52.53%	13	35	06-24	CG280121C00062500
60.00 C	4.65	-13.08%	2	31	06-23	CG280121C00060000
57.50 C	5.66	-29.25%	6	10	06-03	CG280121C00057500
55.00 C	6.00	+30.43%	2	33	07-06	CG280121C00055000
52.50 C	5.50	-24.66%	1	16	06-30	CG280121C00052500
50.00 C	6.40	+9.97%	8	54	06-30	CG280121C00050000
47.50 C	6.92	-19.53%	4	123	06-30	CG280121C00047500
45.00 C	8.20	+9.48%	2	1,039	07-02	CG280121C00045000
42.50 C	9.30	-13.08%	2	16	07-01	CG280121C00042500
40.00 C	11.82	+31.33%	20	33	07-08	CG280121C00040000
37.50 C	15.27	+3.60%	2	5	06-17	CG280121C00037500
35.00 C	18.85	+2.72%	4	24	03-27	CG280121C00035000
32.50 C	17.55	0%	2	0	05-26	CG280121C00032500
30.00 C	14.13	-35.18%	1	8	06-29	CG280121C00030000
27.50 C	31.40	0%	2	1	02-06	CG280121C00027500
25.00 C	22.00	+4.76%	1	7	07-10	CG280121C00025000
22.50 C	0	0%	0			CG280121C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			CG280121P00100000
95.00 P	0	0%	0			CG280121P00095000
90.00 P	0	0%	0			CG280121P00090000
85.00 P	0	0%	0			CG280121P00085000
80.00 P	38.08	+77.28%	12	6	06-03	CG280121P00080000
75.00 P	31.56	+53.06%	2	3	05-28	CG280121P00075000
72.50 P	0	0%	0			CG280121P00072500
70.00 P	19.00	0%	2	1	02-06	CG280121P00070000
67.50 P	0	0%	0			CG280121P00067500
65.00 P	0	0%	0			CG280121P00065000
62.50 P	14.60	+45.27%	1	7	10-28	CG280121P00062500
60.00 P	13.20	+16.92%	1	16	10-16	CG280121P00060000
57.50 P	15.30	-2.49%	1	30	05-01	CG280121P00057500
55.00 P	15.42	+12.55%	4	19	05-26	CG280121P00055000
52.50 P	12.32	+0.16%	1	9	06-17	CG280121P00052500
50.00 P	13.50	+28.57%	4	37	06-04	CG280121P00050000
47.50 P	12.00	+22.82%	4	10	06-04	CG280121P00047500
45.00 P	11.00	+3.87%	28	1,114	06-29	CG280121P00045000
42.50 P	9.25	+0.54%	33	46	06-05	CG280121P00042500
40.00 P	6.40	-22.89%	1	5,751	07-06	CG280121P00040000
37.50 P	6.00	+1.69%	6	17	06-24	CG280121P00037500
35.00 P	5.19	-12.03%	2	32	06-30	CG280121P00035000
32.50 P	5.00	+25.00%	1	12	03-11	CG280121P00032500
30.00 P	3.90	+56.00%	1	71	06-29	CG280121P00030000
27.50 P	2.40	-9.43%	1	25	06-10	CG280121P00027500
25.00 P	1.95	-11.36%	1	4	04-27	CG280121P00025000
22.50 P	0	0%	0			CG280121P00022500

Share