Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $12.54 as of 12/23/2025 2:48:49 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 | 9.60 | 12.20 | 10.90 | 10.20 | +0.06 | +0.60% | 4.36 | 18 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:48 PM EST |
| 5.00 | 6.80 | 9.70 | 8.25 | % | 1.65 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 7.50 | 4.40 | 5.60 | 5.00 | % | 0.67 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 10.00 | 2.10 | 3.20 | 2.65 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.21 | 0.47 | 0.79 | 0.00 | 12/22/2025 | 12/23/2025 12:58:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 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 | 6.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 12.50 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.36 | -0.53 | 0.79 | 0.00 | 12/19/2025 | 12/23/2025 12:58:48 PM EST |
| 15.00 | 2.30 | 3.50 | 2.90 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 17.50 | 4.80 | 6.00 | 5.40 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST | |||
| 22.50 | 9.60 | 11.10 | 10.35 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:48 PM EST |