CG Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info Careers

CARLYLE GROUP

Thu, Aug 21

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
-0.008	-0.084	0.03	-	0.02	-0.026	0.902	50%	-	-			-	-	3,207	-	52.5	7	95	-	0.29	0.22	0.29	0.27	57%	43%	-0.072	-0.018	0.29	0.018	0.024	-0.157	0.002
-0.022	-0.049	0.042	8.07	0.029	-0.033	0.845	46%	100%	8.07	8.07	8.07	8.07	1	914	1	55	3	112	-6	0.45	0.45	0.45	0.45		40%	-0.123	-0.025	0.45	0.029	0.036	-0.125	-0.013
-0.036	-0.015	0.053	-	0.042	-0.038	0.772	41%	-	-			-	-5	3,178	-	57.5	24	160	1	0.80	0.80	0.90	0.83	58%	38%	-0.21	-0.033	0.8	0.044	0.051	-0.055	-0.033
-0.057	0.07	0.065	3.97	0.053	-0.044	0.653	39%	82%	3.72	3.97	3.68	3.97	-	1,512	11	60	37	374	-	1.45	1.45	1.62	1.5	78%	36%	-0.336	-0.039	1.45	0.058	0.064	0.044	-0.056
-0.081	0.174	0.07	2.48	0.062	-0.044	0.507	37%	55%	2.21	2.48	2.13	2.48	-4	482	42	62.5	64	129	-4	2.50	2.48	2.70	2.5	78%	34%	-0.495	-0.041	2.5	0.067	0.07	0.171	-0.082
-0.106	0.302	0.065	1.42	0.06	-0.04	0.353	35%	43%	1.14	1.42	0.98	1.42	6	621	23	65	-	76	0	-			-	-	31%	-0.668	-0.034	-	0.066	0.064	0.331	-0.111
-0.131	0.446	0.051	0.65	0.049	-0.03	0.214	34%	94%	0.63	0.65	0.57	0.65	2	275	16	67.5	-	-	0	-			-	-	32%	-0.802	-0.027	-	0.05	0.049	0.478	-0.135
-0.152	0.569	0.035	0.3	0.034	-0.02	0.12	34%	46%	0.26	0.30	0.25	0.30	99	722	13	70	-	-	0	-			-	-	39%	-0.842	-0.029	-	0.035	0.042	0.478	-0.142
-0.159	0.568	0.029	-	0.024	-0.019	0.092	39%	-	-			-	-	-	-	72.5	-	-	-	-			-	-	46%	-0.868	-0.03	-	0.027	0.038	0.471	-0.15
-0.165	0.538	0.026	-	0.019	-0.021	0.082	45%	-	-			-	-1	130	-	75	-	-	0	-			-	-	52%	-0.883	-0.031	-	0.021	0.035	0.457	-0.157