Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $11.33 as of 8/21/2026 12:28:57 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 | 7.30 | 11.00 | 9.15 | % | 3.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 5.00 | 4.80 | 8.50 | 6.65 | % | 1.33 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 7.50 | 3.40 | 4.70 | 4.05 | 3.52 | 0.00 | 0.00% | 0.54 | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:59 PM EST |
| 10.00 | 1.05 | 2.25 | 1.65 | % | 0.16 | 0 | 0 | 1.24 | 0.99 | 0.05 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.14 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 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 | 1.65 | 0.83 | % | 0.33 | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.45 | -0.01 | 0.05 | 0.00 | 8/7/2026 | 8/21/2026 3:59:59 PM EST |
| 12.50 | 0.75 | 1.60 | 1.18 | % | 0.09 | 0 | 0 | 0.71 | -0.97 | 0.14 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 15.00 | 3.00 | 5.00 | 4.00 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 17.50 | 5.40 | 7.90 | 6.65 | % | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST | |||
| 20.00 | 7.30 | 10.40 | 8.85 | % | 0.44 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:59 PM EST |