CG · Carlyle Group Inc. · Options Chain

Track CG — free

$45.95 -1.02 (-2.17%) At close · Sep 8

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$16.57B

356.33M

Options Chain

Underlying $45.95 · at close Sep 8, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 50 contracts · mixed daily-bar sessions · Feb 12, 2026–Sep 8, 2026; 11 unknown

Put / call OI

0.65

Call-heavy positioning

Open interest

147,953

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$47.50

$1.55 above spot

ATM implied vol

46.7%

market's expected move

Open interest by strike

Calls Puts

27.5

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 9d Oct 16 37d Dec 18 100d Jan 15 128d Mar 19 191d Jan 21 499d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	14	—	—	$20.70	$22.40	$24.80		$0.07	$0.00	$0.25	—	—	1	4
Call · $25 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 19:59:33.308 UTC Last $24.80 Breakeven $49.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 19:59:55.737 UTC Last $0.07 Breakeven $24.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$17.50	$19.90	—		$0.30	$0.00	$0.25	—	—	10	11
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:23.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Jun 24, 2026 Quote as of 2026-09-08 19:59:55.737 UTC Last $0.30 Breakeven $27.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 4, 2026 Model this put
2	2	—	—	$15.70	$17.40	$18.00		$0.15	$0.00	$0.55	—	—	2	183
Call · $30 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 19:58:47.710 UTC Last $18.00 Breakeven $48.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $30 Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 19:58:34.950 UTC Last $0.15 Breakeven $29.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$13.20	$14.80	$17.79		$0.05	$0.00	$0.55	—	—	12	22
Call · $32.5 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-08 19:58:22.642 UTC Last $17.79 Breakeven $50.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-08 19:59:55.423 UTC Last $0.05 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 4, 2026 Model this put
4	30	—	—	$10.70	$12.30	$14.00		$0.04	$0.00	$0.55	—	—	10	100
Call · $35 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 19:59:05.884 UTC Last $14.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 4, 2026 Model this call Put · $35 Daily-bar session Aug 21, 2026 Quote as of 2026-09-08 19:58:26.692 UTC Last $0.04 Breakeven $34.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 4, 2026 Model this put
1	1	101.8%	0.913	$7.60	$10.00	$11.48		$0.05	$0.00	$0.10	—	—	6	637
Call · $37.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-08 19:58:30.055 UTC Last $11.48 Breakeven $48.98 Implied vol 101.8% Delta 0.913 ≈91% ITM Gamma 0.022 Theta -0.068 Vega 0.012 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $37.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-08 19:59:55.422 UTC Last $0.05 Breakeven $37.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 637 OI effective date Sep 4, 2026 Model this put
155	150	95.8%	0.842	$5.80	$7.40	$9.53		$0.05	$0.00	$0.10	—	—	1	37.7k
Call · $40 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-08 19:59:54.275 UTC Last $9.53 Breakeven $49.53 Implied vol 95.8% Delta 0.842 ≈84% ITM Gamma 0.035 Theta -0.096 Vega 0.017 Open interest 155 OI effective date Sep 4, 2026 Model this call Put · $40 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:49:50.537 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37.7k OI effective date Sep 4, 2026 Model this put
2.4k	1	64.7%	0.796	$3.60	$4.50	$4.30		$0.25	$0.15	$0.30	-0.13	46.2%	31	13.9k
Call · $42.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:55.424 UTC Last $4.30 Breakeven $46.80 Implied vol 64.7% Delta 0.796 ≈80% ITM Gamma 0.061 Theta -0.077 Vega 0.02 Open interest 2.4k OI effective date Sep 4, 2026 Model this call Put · $42.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:55.501 UTC Last $0.25 Breakeven $42.25 Implied vol 46.2% Delta -0.13 ≈13% ITM Gamma 0.064 Theta -0.039 Vega 0.015 Open interest 13.9k OI effective date Sep 4, 2026 Model this put
1.2k	3	48.2%	0.628	$1.45	$2.40	$2.75		$0.90	$0.75	$0.95	-0.366	45.1%	190	1.8k
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-08 19:59:59.614 UTC Last $2.75 Breakeven $47.75 Implied vol 48.2% Delta 0.628 ≈63% ITM Gamma 0.109 Theta -0.076 Vega 0.027 Open interest 1.2k OI effective date Sep 4, 2026 Model this call Put · $45 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.699 UTC Last $0.90 Breakeven $44.10 Implied vol 45.1% Delta -0.366 ≈37% ITM Gamma 0.116 Theta -0.066 Vega 0.027 Open interest 1.8k OI effective date Sep 4, 2026 Model this put
Underlying $45.95
745	6	48.9%	0.351	$0.70	$0.90	$0.75		$2.10	$1.90	$2.35	-0.676	42%	1	2.8k
Call · $47.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:59.191 UTC Last $0.75 Breakeven $48.25 Implied vol 48.9% Delta 0.351 ≈35% ITM Gamma 0.105 Theta -0.074 Vega 0.027 Open interest 745 OI effective date Sep 4, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:56.687 UTC Last $2.10 Breakeven $45.40 Implied vol 42% Delta -0.676 ≈68% ITM Gamma 0.119 Theta -0.057 Vega 0.026 Open interest 2.8k OI effective date Sep 4, 2026 Model this put
29.1k	30	48.4%	0.144	$0.15	$0.35	$0.30		$3.98	$3.70	$4.40	-0.951	31.6%	1	829
Call · $50 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:57.193 UTC Last $0.30 Breakeven $50.30 Implied vol 48.4% Delta 0.144 ≈14% ITM Gamma 0.065 Theta -0.045 Vega 0.016 Open interest 29.1k OI effective date Sep 4, 2026 Model this call Put · $50 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:57.193 UTC Last $3.98 Breakeven $46.02 Implied vol 31.6% Delta -0.951 ≈95% ITM Gamma 0.044 Theta -0.008 Vega 0.007 Open interest 829 OI effective date Sep 4, 2026 Model this put
52.6k	215	—	—	$0.00	$0.20	$0.10		$6.30	$5.70	$6.80	—	—	1	213
Call · $52.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-08 19:59:55.423 UTC Last $0.10 Breakeven $52.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52.6k OI effective date Sep 4, 2026 Model this call Put · $52.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-08 19:59:55.424 UTC Last $6.30 Breakeven $46.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 4, 2026 Model this put
1.3k	4	—	—	$0.00	$0.20	$0.14		$6.00	$7.60	$10.00	—	—	4	53
Call · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-08 19:59:55.423 UTC Last $0.14 Breakeven $55.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 4, 2026 Model this call Put · $55 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:59:55.424 UTC Last $6.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 4, 2026 Model this put
167	10	—	—	$0.00	$0.30	$0.12		$9.20	$10.10	$12.60	—	—	2	2
Call · $57.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-08 19:59:55.422 UTC Last $0.12 Breakeven $57.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 167 OI effective date Sep 4, 2026 Model this call Put · $57.5 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-08 19:58:23.125 UTC Last $9.20 Breakeven $48.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this put
1.1k	2	—	—	$0.00	$0.50	$0.10		$16.00	$12.60	$15.10	—	—	4	—
Call · $60 Daily-bar session Aug 20, 2026 Quote as of 2026-09-08 19:59:55.644 UTC Last $0.10 Breakeven $60.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 4, 2026 Model this call Put · $60 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-08 19:58:44.515 UTC Last $16.00 Breakeven $44.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
132	1	—	—	$0.00	$0.50	$0.25		$13.90	$15.10	$17.60	—	—	2	—
Call · $62.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-08 19:59:55.644 UTC Last $0.25 Breakeven $62.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 4, 2026 Model this call Put · $62.5 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-08 19:58:25.630 UTC Last $13.90 Breakeven $48.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
248	1	—	—	$0.00	$0.10	$0.15		—	$17.60	$20.10	—	—	—	—
Call · $65 Daily-bar session Aug 14, 2026 Quote as of 2026-09-08 19:58:22.511 UTC Last $0.15 Breakeven $65.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 248 OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.50	$0.05		—	$20.10	$22.50	—	—	—	—
Call · $67.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-08 19:59:55.644 UTC Last $0.05 Breakeven $67.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 4, 2026 Model this call Put · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:30.321 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
481	9	—	—	$0.00	$0.10	$0.27		$19.00	$22.60	$25.10	—	—	1	—
Call · $70 Daily-bar session Jul 1, 2026 Quote as of 2026-09-08 19:59:55.737 UTC Last $0.27 Breakeven $70.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 481 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session Feb 27, 2026 Quote as of 2026-09-08 19:58:30.335 UTC Last $19.00 Breakeven $51.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.05	$0.67		—	$25.10	$27.50	—	—	—	—
Call · $72.5 Daily-bar session May 6, 2026 Quote as of 2026-09-08 19:59:55.644 UTC Last $0.67 Breakeven $73.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 4, 2026 Model this call Put · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:30.143 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.50	$0.45		—	$27.60	$30.00	—	—	—	—
Call · $75 Daily-bar session Apr 21, 2026 Quote as of 2026-09-08 19:59:59.353 UTC Last $0.45 Breakeven $75.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 4, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:30.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$32.60	$35.00	—	—	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:30.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$0.50	$0.71		—	$37.60	$39.40	—	—	—	—
Call · $85 Daily-bar session Feb 12, 2026 Quote as of 2026-09-08 19:59:55.644 UTC Last $0.71 Breakeven $85.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 4, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:58:48.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$42.60	$45.10	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-08 19:59:55.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:59:06.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
102	106	—	—	$0.00	$0.50	$0.22		—	$47.60	$49.40	—	—	—	—
Call · $95 Daily-bar session Mar 3, 2026 Quote as of 2026-09-08 19:59:55.644 UTC Last $0.22 Breakeven $95.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 4, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-08 19:56:13.658 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Feb 12, 2026–Sep 8, 2026; 11 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1527166 CUSIP 14316J108 13F (30d) 313 filings 301 filers Visit website Investor relations