Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $16.91 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 15.70 | 14.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 11.40 | 13.20 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 8.90 | 11.30 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 6.60 | 7.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 4.00 | 5.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 1.50 | 2.40 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.96 | 0.07 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.25 | 0.31 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 1.29 | -0.04 | 0.07 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.55 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.75 | 0.31 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 3.00 | 5.20 | % | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 5.50 | 7.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 8.00 | 10.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 13.00 | 15.20 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 18.00 | 20.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |