Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $11.82 as of 4/19/2026 3:40:29 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 | 8.70 | 11.50 | 10.10 | 8.40 | 0.00 | 0.00% | 4.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:58:49 AM EST |
| 5.00 | 6.20 | 9.00 | 7.60 | 6.25 | 0.00 | 0.00% | 1.52 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:58:49 AM EST |
| 7.50 | 3.90 | 5.00 | 4.45 | % | 0.59 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 10.00 | 1.60 | 2.35 | 1.98 | 1.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.20 | 0.98 | 0.06 | 0.00 | 4/15/2026 | 4/21/2026 11:58:49 AM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 2,105 | 2,192 | 0.29 | 0.20 | 0.32 | -0.01 | 4/21/2026 | 4/21/2026 11:58:49 AM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,493 | 0.61 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/21/2026 11:58:49 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.63 | -0.02 | 0.06 | 0.00 | 3/27/2026 | 4/21/2026 11:58:49 AM EST |
| 12.50 | 0.80 | 1.00 | 0.90 | % | 0.07 | 0 | 33 | 0.41 | -0.80 | 0.32 | -0.01 | 4/21/2026 11:58:49 AM EST | |||
| 15.00 | 2.50 | 3.70 | 3.10 | 3.49 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.12 | -1.00 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 11:58:49 AM EST |
| 17.50 | 5.00 | 6.20 | 5.60 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST | |||
| 22.50 | 9.80 | 12.80 | 11.30 | 10.31 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:49 AM EST |
| 25.00 | 11.90 | 14.30 | 13.10 | % | 0.52 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:49 AM EST |