CG - The Carlyle Group Inc. - Optionskæde

The Carlyle Group Inc.

US ˙ NasdaqGS ˙ US14316J1088

Udløb

Puts for markedsdato April 24, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CG20260515P00027500	27.50	0.00	0.50	0.00	0	1	141.72%	-0.03	0.00	-0.03	0.01	-0.00
CG20260515P00030000	30.00	0.00	0.70	0.00	0	1	132.07%	-0.05	0.01	-0.04	0.01	-0.00
CG20260515P00032500	32.50	0.00	0.10	0.00	0	33	78.99%	-0.02	0.00	-0.01	0.00	-0.00
CG20260515P00035000	35.00	0.00	0.35	0.00	0	9	84.44%	-0.05	0.01	-0.02	0.01	-0.00
CG20260515P00037500	37.50	0.05	0.75	0.00	0	15	82.19%	-0.09	0.02	-0.03	0.02	-0.00
CG20260515P00040000	40.00	0.25	0.50	0.00	0	702	63.31%	-0.10	0.02	-0.03	0.02	-0.00
CG20260515P00042500	42.50	0.45	0.75	0.67	6	592	59.79%	-0.17	0.04	-0.04	0.03	-0.00
CG20260515P00045000	45.00	1.00	1.30	1.25	500	314	54.45%	-0.28	0.05	-0.05	0.04	-0.01
CG20260515P00047500	47.50	1.90	2.20	1.85	3	293	52.74%	-0.43	0.06	-0.06	0.05	-0.01
CG20260515P00050000	50.00	3.20	3.50	0.00	0	234	53.27%	-0.59	0.06	-0.06	0.04	-0.01
CG20260515P00052500	52.50	4.90	5.20	4.50	1	51	52.78%	-0.73	0.06	-0.05	0.04	-0.02
CG20260515P00055000	55.00	6.30	7.60	0.00	0	45	59.18%	-0.81	0.04	-0.05	0.03	-0.02
CG20260515P00057500	57.50	8.50	10.00	0.00	0	0	70.99%	-0.83	0.03	-0.05	0.03	-0.02
CG20260515P00060000	60.00	10.70	12.50	0.00	0	5	73.60%	-0.88	0.03	-0.04	0.02	-0.02
CG20260515P00065000	65.00	15.50	18.00	0.00	0	3	119.19%	-0.82	0.02	-0.09	0.03	-0.02
CG20260515P00070000	70.00	20.40	23.30	0.00	0	0	144.13%	-0.82	0.02	-0.10	0.03	-0.02
CG20260515P00075000	75.00	25.40	28.30	0.00	0	0	157.07%	-0.84	0.01	-0.10	0.03	-0.03

Calls for markedsdato April 24, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CG20260515C00027500	27.50	19.30	22.10	0.00	0	0	114.46%	0.99	0.00	-0.01	0.00	0.01
CG20260515C00030000	30.00	16.80	19.80	0.00	0	0	97.31%	0.99	0.00	-0.01	0.00	0.02
CG20260515C00032500	32.50	14.40	17.10	0.00	0	0	81.56%	0.98	0.00	-0.01	0.00	0.02
CG20260515C00035000	35.00	12.50	14.60	0.00	0	1	108.41%	0.91	0.01	-0.05	0.02	0.02
CG20260515C00037500	37.50	10.40	12.10	0.00	0	2	90.01%	0.90	0.02	-0.04	0.02	0.02
CG20260515C00040000	40.00	8.20	9.00	8.50	1	716	54.39%	0.93	0.02	-0.02	0.02	0.02
CG20260515C00042500	42.50	5.90	7.30	0.00	0	3	66.84%	0.81	0.04	-0.05	0.03	0.02
CG20260515C00045000	45.00	4.30	4.70	0.00	0	235	51.49%	0.73	0.06	-0.05	0.04	0.02
CG20260515C00047500	47.50	2.70	3.10	2.95	127	586	51.86%	0.57	0.07	-0.06	0.05	0.01
CG20260515C00050000	50.00	1.50	1.85	1.62	15	4,860	50.22%	0.41	0.07	-0.05	0.04	0.01
CG20260515C00052500	52.50	0.85	1.05	0.95	71	11,048	50.03%	0.26	0.06	-0.04	0.04	0.01
CG20260515C00055000	55.00	0.35	0.55	0.45	133	8,566	50.88%	0.16	0.04	-0.03	0.03	0.00
CG20260515C00057500	57.50	0.15	0.65	0.00	0	230	58.74%	0.12	0.03	-0.03	0.02	0.00
CG20260515C00060000	60.00	0.10	0.25	0.17	78	15,662	57.31%	0.07	0.02	-0.02	0.01	0.00
CG20260515C00065000	65.00	0.00	0.70	0.00	0	0	84.44%	0.09	0.02	-0.04	0.02	0.00
CG20260515C00070000	70.00	0.00	0.60	0.00	0	0	96.35%	0.07	0.01	-0.03	0.02	0.00
CG20260515C00075000	75.00	0.00	0.60	0.00	0	0	109.62%	0.06	0.01	-0.04	0.01	0.00

Other Listings

DE:3VU	41,58 €
IT:1CG	39,66 €

Fintel data has been cited in the following publications:

© 2015-2026 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.