Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $10.89 as of 7/3/2026 6:11:59 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 | 7.70 | 9.60 | 8.65 | 8.06 | 0.00 | 0.00% | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 5.30 | 7.20 | 6.25 | 5.60 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 2.80 | 4.00 | 3.40 | 3.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.65 | 1.40 | 1.03 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | 0.98 | 0.14 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 107 | 107 | 0.50 | 0.02 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,318 | 0.78 | -0.02 | 0.14 | 0.00 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 1.10 | 1.85 | 1.48 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.89 | -0.98 | 0.07 | 0.00 | 5/22/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 3.50 | 4.60 | 4.05 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 5.80 | 7.70 | 6.75 | % | 0.39 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 8.30 | 10.10 | 9.20 | % | 0.46 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 10.40 | 13.00 | 11.70 | % | 0.52 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |