Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $14.18 as of 5/13/2025 7:13:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 5.00 | 8.70 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 7.50 | 6.40 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 5 | 6.57 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/12/2025 4:00:00 PM EST |
| 10.00 | 3.90 | 4.70 | % | 0 | 0 | 4.25 | 1.00 | 0.01 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 12.50 | 1.20 | 2.35 | 2.41 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.83 | 0.14 | -0.06 | 4/22/2025 | 5/12/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 17 | 1.75 | 0.31 | 0.20 | -0.08 | 5/2/2025 | 5/12/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 344 | 2.01 | 0.04 | 0.05 | -0.02 | 5/2/2025 | 5/12/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 174 | 2.74 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 5/12/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 40 | 4.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/12/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.01 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.87 | -0.17 | 0.14 | -0.06 | 5/8/2025 | 5/12/2025 4:00:00 PM EST |
| 15.00 | 0.70 | 1.10 | 1.38 | 0.00 | 0.00% | 0 | 101 | 3.60 | -0.69 | 0.20 | -0.08 | 5/9/2025 | 5/12/2025 4:00:00 PM EST |
| 17.50 | 3.20 | 4.20 | 4.03 | 0.00 | 0.00% | 0 | 25 | 2.65 | -0.96 | 0.05 | -0.02 | 5/9/2025 | 5/12/2025 4:00:00 PM EST |
| 20.00 | 5.80 | 6.70 | % | 0 | 0 | 3.91 | -1.00 | 0.01 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 22.50 | 8.30 | 10.20 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 25.00 | 10.70 | 12.90 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 30.00 | 15.90 | 17.50 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST | |||
| 35.00 | 20.70 | 22.90 | % | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:00 PM EST |