Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $10.86 as of 5/20/2026 4:08:24 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 | 7.80 | 10.60 | 9.20 | % | 3.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 5.00 | 5.30 | 8.10 | 6.70 | % | 1.34 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 7.50 | 2.90 | 4.10 | 3.50 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 10.00 | 0.05 | 3.20 | 1.63 | 1.62 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.83 | 0.86 | 0.22 | 0.00 | 4/30/2026 | 5/20/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.54 | 0.04 | 0.11 | 0.00 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 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 | 6.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.14 | 0.22 | 0.00 | 5/11/2026 | 5/20/2026 2:59:04 PM EST |
| 12.50 | 1.10 | 2.25 | 1.68 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -0.96 | 0.11 | 0.00 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 15.00 | 3.40 | 6.20 | 4.80 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 17.50 | 5.70 | 8.70 | 7.20 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 20.00 | 8.20 | 11.20 | 9.70 | % | 0.48 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 22.50 | 10.30 | 13.70 | 12.00 | % | 0.53 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST |