Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $12.64 as of 11/3/2025 12:35:29 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 | 9.40 | 10.90 | 10.15 | 10.45 | 0.00 | 0.00% | 4.06 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/3/2025 11:59:02 AM EST |
| 5.00 | 7.00 | 8.40 | 7.70 | 8.44 | 0.00 | 0.00% | 1.54 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/3/2025 11:59:02 AM EST |
| 7.50 | 4.50 | 5.70 | 5.10 | 5.42 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/3/2025 11:59:02 AM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 12.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.35 | -50.00% | 0.03 | 12 | 218 | 0.33 | 0.50 | 0.44 | -0.01 | 11/3/2025 | 11/3/2025 11:59:02 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.56 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 11/3/2025 11:59:02 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/3/2025 11:59:02 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 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 | 7.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 11:59:02 AM EST |
| 12.50 | 0.25 | 0.55 | 0.40 | 0.35 | +0.05 | +16.67% | 0.03 | 1 | 208 | 0.34 | -0.50 | 0.44 | -0.01 | 11/3/2025 | 11/3/2025 11:59:02 AM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.33 | -0.99 | 0.02 | 0.00 | 10/1/2025 | 11/3/2025 11:59:02 AM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | 3.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/3/2025 11:59:02 AM EST |
| 20.00 | 6.60 | 8.10 | 7.35 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/3/2025 11:59:02 AM EST |
| 22.50 | 9.10 | 10.60 | 9.85 | % | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | % | 0.58 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:59:02 AM EST |