Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $10.97 as of 3/27/2026 9:13:07 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 | 8.10 | 10.60 | 9.35 | 8.89 | 0.00 | 0.00% | 3.74 | 0 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:29 PM EST |
| 5.00 | 5.50 | 8.10 | 6.80 | 6.49 | -0.05 | -0.77% | 1.36 | 11 | 80 | 7.38 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:29 PM EST |
| 7.50 | 3.10 | 5.60 | 4.35 | % | 0.58 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 10.00 | 0.05 | 3.10 | 1.58 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 65 | 2.82 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:29 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.06 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:29 PM EST |
| 10.00 | 0.00 | 1.80 | 0.90 | 0.14 | 0.00 | 0.00% | 0.09 | 0 | 1,024 | 2.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:29 PM EST |
| 12.50 | 1.35 | 2.10 | 1.73 | 1.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.78 | -0.98 | 0.06 | 0.00 | 2/23/2026 | 3/27/2026 3:59:29 PM EST |
| 15.00 | 3.60 | 6.40 | 5.00 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 3:59:29 PM EST |
| 17.50 | 6.00 | 7.40 | 6.70 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 20.00 | 7.80 | 10.50 | 9.15 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST | |||
| 22.50 | 10.50 | 13.40 | 11.95 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:29 PM EST |