Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $10.50 as of 10/7/2026 12:24:19 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 | 7.30 | 10.00 | 8.65 | 8.12 | 0.00 | 0.00% | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/7/2026 10:59:06 AM EST |
| 5.00 | 4.90 | 7.60 | 6.25 | 6.05 | 0.00 | 0.00% | 1.25 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 10:59:06 AM EST |
| 7.50 | 2.40 | 4.40 | 3.40 | 3.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 10:59:06 AM EST |
| 10.00 | 0.35 | 0.70 | 0.53 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.38 | 0.70 | 0.48 | 0.00 | 9/29/2026 | 10/7/2026 10:59:06 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.46 | 0.03 | 0.06 | 0.00 | 9/9/2026 | 10/7/2026 10:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/7/2026 10:59:06 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM 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 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/7/2026 10:59:06 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 10:59:06 AM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 2,003 | 161 | 0.24 | -0.30 | 0.48 | 0.00 | 10/7/2026 | 10/7/2026 10:59:06 AM EST |
| 12.50 | 1.65 | 2.40 | 2.03 | 1.99 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.58 | -0.97 | 0.06 | 0.00 | 10/6/2026 | 10/7/2026 10:59:06 AM EST |
| 15.00 | 3.90 | 5.10 | 4.50 | 4.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/7/2026 10:59:06 AM EST |
| 17.50 | 6.30 | 7.80 | 7.05 | % | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 20.00 | 8.80 | 10.30 | 9.55 | % | 0.48 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST | |||
| 22.50 | 10.80 | 13.20 | 12.00 | % | 0.53 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:06 AM EST |