CG - The Carlyle Group Inc. - Optionskæde

The Carlyle Group Inc.

US ˙ NasdaqGS ˙ US14316J1088

Udløb

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CG20250919C00042500	42.50	22.70	25.50	0.00	0	45	242.07%	0.93	0.01	-0.19	0.01	0.01
CG20250919C00045000	45.00	20.80	23.90	0.00	0	16	224.59%	0.92	0.01	-0.21	0.01	0.01
CG20250919C00047500	47.50	18.30	21.40	0.00	0	609	168.93%	0.94	0.01	-0.12	0.01	0.01
CG20250919C00050000	50.00	15.10	18.80	0.00	0	899	159.63%	0.92	0.01	-0.15	0.01	0.01
CG20250919C00052500	52.50	14.10	14.30	0.00	0	3,132	68.43%	0.99	0.00	-0.00	0.00	0.01
CG20250919C00055000	55.00	11.60	11.80	11.78	21	910	54.77%	0.99	0.00	-0.00	0.00	0.01
CG20250919C00057500	57.50	9.10	9.30	9.80	1	3,167	50.00%	0.98	0.01	-0.01	0.00	0.01
CG20250919C00060000	60.00	6.60	6.80	0.00	0	1,489	44.77%	0.96	0.02	-0.02	0.01	0.01
CG20250919C00062500	62.50	4.30	4.50	4.50	6	532	39.07%	0.89	0.05	-0.05	0.02	0.01
CG20250919C00065000	65.00	2.20	2.40	2.37	158	2,282	35.73%	0.70	0.11	-0.08	0.03	0.01
CG20250919C00067500	67.50	0.90	1.00	0.90	21	557	35.86%	0.41	0.12	-0.09	0.04	0.00
CG20250919C00070000	70.00	0.20	0.35	0.35	7	644	33.04%	0.15	0.08	-0.05	0.02	0.00
CG20250919C00072500	72.50	0.00	1.05	0.00	0	8	58.06%	0.16	0.04	-0.09	0.02	0.00
CG20250919C00075000	75.00	0.00	0.05	0.00	0	130	40.52%	0.02	0.01	-0.01	0.00	0.00
CG20250919C00080000	80.00	0.00	0.65	0.00	0	0	92.59%	0.09	0.02	-0.09	0.01	0.00
CG20250919C00085000	85.00	0.00	0.60	0.00	0	0	112.68%	0.07	0.01	-0.09	0.01	0.00
CG20250919C00090000	90.00	0.00	0.65	0.00	0	0	134.56%	0.07	0.01	-0.10	0.01	0.00

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CG20250919P00042500	42.50	0.00	0.65	0.00	0	346	200.27%	-0.04	0.00	-0.11	0.01	-0.00
CG20250919P00045000	45.00	0.00	0.05	0.00	0	266	118.66%	-0.01	0.00	-0.01	0.00	-0.00
CG20250919P00047500	47.50	0.00	0.50	0.00	0	242	149.59%	-0.04	0.01	-0.08	0.01	-0.00
CG20250919P00050000	50.00	0.00	0.70	0.00	0	89	138.31%	-0.06	0.01	-0.10	0.01	-0.00
CG20250919P00052500	52.50	0.00	0.70	0.00	0	96	121.41%	-0.07	0.01	-0.10	0.01	-0.00
CG20250919P00055000	55.00	0.00	0.20	0.10	1	102	78.21%	-0.03	0.01	-0.04	0.01	-0.00
CG20250919P00057500	57.50	0.00	0.10	0.00	0	163	59.49%	-0.03	0.01	-0.03	0.01	-0.00
CG20250919P00060000	60.00	0.00	0.15	0.00	0	371	47.64%	-0.05	0.02	-0.03	0.01	-0.00
CG20250919P00062500	62.50	0.15	0.25	0.20	1	466	38.98%	-0.11	0.05	-0.05	0.02	-0.00
CG20250919P00065000	65.00	0.60	0.75	0.60	3	81	37.36%	-0.31	0.10	-0.09	0.03	-0.00
CG20250919P00067500	67.50	1.70	1.85	0.00	0	13	35.08%	-0.60	0.12	-0.09	0.04	-0.01
CG20250919P00070000	70.00	3.50	3.70	0.00	0	0	35.03%	-0.84	0.08	-0.06	0.02	-0.01
CG20250919P00072500	72.50	5.80	7.60	0.00	0	0	40.12%	-0.94	0.04	-0.03	0.01	-0.01
CG20250919P00075000	75.00	7.30	10.10	0.00	0	0	77.64%	-0.85	0.03	-0.12	0.02	-0.01
CG20250919P00080000	80.00	12.20	15.10	0.00	0	1	101.83%	-0.89	0.02	-0.12	0.02	-0.01
CG20250919P00085000	85.00	17.20	20.10	0.00	0	0	134.37%	-0.89	0.02	-0.16	0.02	-0.01
CG20250919P00090000	90.00	22.20	25.10	0.00	0	0	149.74%	-0.91	0.01	-0.15	0.01	-0.01

Other Listings

MX:CG
DE:3VU	56,95 €
IT:1CG	50,68 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.