Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $17.93 as of 12/20/2024 3:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 5.00 | 11.10 | 16.00 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 7.50 | 8.60 | 13.30 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 10.00 | 6.10 | 10.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 12.50 | 3.50 | 8.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 15.00 | 1.10 | 5.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 17.50 | 0.00 | 3.00 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.92 | 0.60 | 0.25 | -0.01 | 12/16/2024 | 12/20/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.12 | 0.13 | -0.01 | 11/27/2024 | 12/20/2024 3:59:40 PM EST |
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.01 | 0.02 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 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 | 4.80 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.40 | 0.25 | -0.01 | 11/27/2024 | 12/20/2024 3:59:40 PM EST |
| 20.00 | 1.10 | 5.30 | % | 0 | 0 | 1.81 | -0.88 | 0.13 | -0.01 | 12/20/2024 3:59:40 PM EST | |||
| 22.50 | 3.60 | 8.00 | % | 0 | 0 | 1.96 | -0.99 | 0.02 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 25.00 | 6.10 | 10.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST | |||
| 30.00 | 11.20 | 15.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:40 PM EST |