Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $12.65 as of 11/28/2025 8:52:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 11.00 | 10.15 | % | 4.06 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 6.90 | 9.70 | 8.30 | % | 1.66 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 4.50 | 7.20 | 5.85 | % | 0.78 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 2.00 | 4.70 | 3.35 | % | 0.34 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.45 | 0.50 | 0.41 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.89 | 0.02 | 0.04 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 12.50 | 0.25 | 0.90 | 0.58 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.50 | 0.41 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 2.20 | 3.40 | 2.80 | % | 0.19 | 0 | 0 | 0.89 | -0.98 | 0.04 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 17.50 | 4.60 | 5.80 | 5.20 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 7.00 | 8.50 | 7.75 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.50 | 9.50 | 11.00 | 10.25 | % | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |