[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CG":3,"homepage-market-summary":35,"stock-options-CG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Carlyle Group Inc. Common Stock","Nasdaq",null,"INVESTMENT ADVICE","Carlyle Group is one of the world's largest alternative-asset managers, with $485.5 billion in total AUM, including $334.4 billion in fee-earning AUM, at the end of June 2026. The company has three core business segments: global private equity, which includes its private equity, real estate, infrastructure, and natural resources offerings (with $162.7 billion in total AUM and $96.6 billion in fee-earning AUM), global credit ($211.1 billion\u002F$167.6 billion), and investment\u002Ffund solutions, known as Carlyle AlphInvest ($111.7 billion\u002F$70.2 billion). The firm primarily serves institutional investors and high-net-worth individuals. Carlyle operates through 29 offices across five continents, serving more than 3,100 active carry fund investors from 87 countries.","2,500","Washington, DC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5158,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},39.82,40.9,41.74,39.66,40.39,-0.57,-1.41,3448457.474408,45043,40.3181,67.3,38.72,3226279.852380432,3.8,3625,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":215,"updated_at":510,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1667,15507,127.23,[190,191,195,199,203,207,211],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",48,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",76,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",104,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",167,"270319",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",475,"280121",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",839,"290119",[216,240,263,289,312,338,363,386,410,433,452,468,482,498],{"strike":217,"call":218,"put":229,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":44},"CG    261016C00030000",9.4,10.8,0,1.1199,0.926468,0.015891,-0.044094,0.010925,0.010153,{"contract_symbol":230,"symbol":230,"bid":222,"ask":231,"last":232,"change":222,"changePercent":9,"volume":222,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"CG    261016P00030000",0.2,0.22,19,0.7382,-0.017594,0.007506,-0.009049,0.003401,-0.000283,{"strike":241,"call":242,"put":252,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":44},"CG    261016C00032500",7.3,8.6,0.8966,0.903915,0.024263,-0.043148,0.013353,0.010748,{"contract_symbol":253,"symbol":253,"bid":222,"ask":254,"last":255,"change":222,"changePercent":9,"volume":222,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"CG    261016P00032500",0.15,0.05,17,0.5694,-0.024338,0.012809,-0.009188,0.004477,-0.000388,{"strike":264,"call":265,"put":277,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":222,"changePercent":9,"volume":222,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":44},"CG    261016C00035000",4.2,5.7,5.59,4,0.6733,0.868898,0.040336,-0.040454,0.016671,0.011153,{"contract_symbol":278,"symbol":278,"bid":255,"ask":231,"last":279,"change":280,"changePercent":9,"volume":281,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"CG    261016P00035000",0.11,-0.09,24,834,0.4956,-0.069137,0.034247,-0.018612,0.01042,-0.001102,{"strike":290,"call":291,"put":301,"callItm":44,"putItm":14,"isAtm":44},37.5,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"CG    261016C00037500",2.5,3.5,0.5168,0.77056,0.074897,-0.044246,0.023758,0.010525,{"contract_symbol":302,"symbol":302,"bid":303,"ask":184,"last":157,"change":222,"changePercent":9,"volume":304,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"CG    261016P00037500",0.3,1623,2646,0.4096,-0.181207,0.082103,-0.030478,0.020645,-0.002892,{"strike":313,"call":314,"put":325,"callItm":14,"putItm":44,"isAtm":44},40,{"contract_symbol":315,"symbol":315,"bid":51,"ask":316,"last":317,"change":222,"changePercent":9,"volume":222,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"CG    261016C00040000",1.3,1.6,97,0.4338,0.54033,0.116775,-0.048618,0.031097,0.007698,{"contract_symbol":326,"symbol":326,"bid":51,"ask":327,"last":328,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":44},"CG    261016P00040000",1.5,1.23,0.16,7,1695,0.3879,-0.458674,0.130571,-0.043459,0.031089,-0.007426,{"strike":339,"call":340,"put":351,"callItm":14,"putItm":44,"isAtm":14},42.5,{"contract_symbol":341,"symbol":341,"bid":303,"ask":184,"last":342,"change":343,"changePercent":9,"volume":182,"openInterest":344,"open_interest":344,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"CG    261016C00042500",0.44,-0.12,680,0.3753,0.234484,0.104394,-0.032522,0.024047,0.003433,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":222,"changePercent":9,"volume":222,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"CG    261016P00042500",2.45,3.3,3.54,3671,0.219,-0.900081,0.102209,-0.010847,0.013742,-0.014648,{"strike":364,"call":365,"put":375,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":366,"symbol":366,"bid":255,"ask":367,"last":231,"change":222,"changePercent":9,"volume":222,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"CG    261016C00045000",0.45,1704,0.5022,0.134883,0.055154,-0.030767,0.017001,0.001962,{"contract_symbol":376,"symbol":376,"bid":377,"ask":268,"last":378,"change":222,"changePercent":9,"volume":222,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"CG    261016P00045000",4.3,5.4,208,0.1655,-0.999751,0.000718,-0.000044,0.000073,-0.017089,{"strike":387,"call":388,"put":398,"callItm":14,"putItm":44,"isAtm":14},47.5,{"contract_symbol":389,"symbol":389,"bid":222,"ask":390,"last":112,"change":222,"changePercent":9,"volume":222,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"CG    261016C00047500",0.55,2349,0.5409,0.063009,0.029202,-0.018904,0.009697,0.00092,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":222,"changePercent":9,"volume":222,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":44},"CG    261016P00047500",6.6,8.2,7.78,173,0.2341,-0.99986,0.000295,-0.000036,0.000042,-0.018041,{"strike":411,"call":412,"put":422,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":413,"symbol":413,"bid":222,"ask":255,"last":414,"change":222,"changePercent":9,"volume":222,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"CG    261016C00050000",0.01,277,0.4969,0.013747,0.009024,-0.004928,0.002752,0.000203,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":222,"changePercent":9,"volume":222,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":408,"theta":430,"vega":431,"rho":432,"in_the_money":44},"CG    261016P00050000",8.9,11.2,9.42,52,0.2712,-0.999979,-0.000007,0.000007,-0.018992,{"strike":434,"call":435,"put":444,"callItm":14,"putItm":44,"isAtm":14},52.5,{"contract_symbol":436,"symbol":436,"bid":222,"ask":184,"last":152,"change":222,"changePercent":9,"volume":222,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"CG    261016C00052500",909,0.4974,0.003411,0.002636,-0.001442,0.000805,0.000051,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":428,"implied_volatility":428,"delta":449,"gamma":450,"theta":222,"vega":222,"rho":451,"in_the_money":44},"CG    261016P00052500",11.6,13.2,9.85,-1,0.000001,-0.019942,{"strike":453,"call":454,"put":462,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":455,"symbol":455,"bid":222,"ask":184,"last":255,"change":222,"changePercent":9,"volume":222,"openInterest":456,"open_interest":456,"iv":416,"implied_volatility":416,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"CG    261016C00055000",138,0.000715,0.000635,-0.000347,0.000194,0.000011,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":428,"implied_volatility":428,"delta":449,"gamma":222,"theta":222,"vega":222,"rho":467,"in_the_money":44},"CG    261016P00055000",14.1,16.2,6.1,-0.020892,{"strike":469,"call":470,"put":477,"callItm":14,"putItm":44,"isAtm":14},57.5,{"contract_symbol":471,"symbol":471,"bid":222,"ask":184,"last":255,"change":222,"changePercent":9,"volume":222,"openInterest":472,"open_interest":472,"iv":416,"implied_volatility":416,"delta":473,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"CG    261016C00057500",22,0.000132,-0.000072,0.00004,0.000002,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":428,"implied_volatility":428,"delta":449,"gamma":222,"theta":222,"vega":222,"rho":481,"in_the_money":44},"CG    261016P00057500",16.4,17.9,-0.021841,{"strike":483,"call":484,"put":492,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":485,"symbol":485,"bid":222,"ask":184,"last":486,"change":222,"changePercent":9,"volume":222,"openInterest":487,"open_interest":487,"iv":438,"implied_volatility":438,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":222,"in_the_money":14},"CG    261016C00060000",0.33,9,0.000022,0.000025,-0.000013,0.000008,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":496,"implied_volatility":496,"delta":449,"gamma":222,"theta":222,"vega":222,"rho":497,"in_the_money":44},"CG    261016P00060000",18.9,20.4,0.2952,-0.022791,{"strike":499,"call":500,"put":504,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":501,"symbol":501,"bid":222,"ask":184,"last":502,"change":222,"changePercent":9,"volume":222,"openInterest":503,"open_interest":503,"iv":438,"implied_volatility":438,"delta":222,"gamma":450,"theta":222,"vega":222,"rho":222,"in_the_money":14},"CG    261016C00065000",0.08,3,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":428,"implied_volatility":428,"delta":449,"gamma":222,"theta":222,"vega":222,"rho":509,"in_the_money":44},"CG    261016P00065000",24.1,25.6,24.16,-0.02469,"2026-10-04T00:11:21.355700+00:00"]