Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $13.96 as of 7/25/2025 12:32:16 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 | 10.50 | 13.80 | 12.15 | 11.45 | 0.00 | 0.00% | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:52 AM EST |
| 5.00 | 8.50 | 11.30 | 9.90 | % | 1.98 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 7.50 | 6.00 | 8.70 | 7.35 | % | 0.98 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 10.00 | 3.60 | 6.20 | 4.90 | % | 0.49 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 12.50 | 1.50 | 2.10 | 1.80 | 1.71 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:52 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.24 | 0.09 | 0.34 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 514 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:52 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:52 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:52 AM EST |
| 15.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.26 | -23.43% | 0.05 | 7 | 88 | 0.31 | -0.91 | 0.34 | 0.00 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 17.50 | 3.10 | 5.40 | 4.25 | 3.69 | 0.00 | 0.00% | 0.24 | 0 | 22 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:52 AM EST |
| 20.00 | 5.50 | 7.90 | 6.70 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/25/2025 11:58:52 AM EST |
| 22.50 | 8.10 | 10.40 | 9.25 | % | 0.41 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 25.00 | 10.60 | 12.90 | 11.75 | % | 0.47 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 15.60 | 18.00 | 16.80 | % | 0.56 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 20.50 | 23.00 | 21.75 | % | 0.62 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |