Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $16.88 as of 9/6/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 9.50 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 7.50 | 7.00 | 11.50 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 4.70 | 9.00 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.50 | 2.00 | 6.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.70 | 5.00 | 2.17 | 0.00 | 0.00% | 0 | 17 | 3.36 | 0.94 | 0.10 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.26 | 0.29 | -0.01 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.01 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.06 | 0.10 | -0.01 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 68 | 0.92 | -0.74 | 0.29 | -0.01 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 2.25 | 6.00 | % | 0 | 0 | 2.95 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 22.50 | 5.30 | 8.50 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 7.20 | 11.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 12.20 | 16.00 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 17.80 | 21.00 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |