Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $11.98 as of 2/9/2026 1:21:52 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 | 8.70 | 11.60 | 10.15 | 10.00 | 0.00 | 0.00% | 4.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/9/2026 3:59:44 PM EST |
| 5.00 | 6.20 | 9.10 | 7.65 | 7.84 | 0.00 | 0.00% | 1.53 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/9/2026 3:59:44 PM EST |
| 7.50 | 3.90 | 6.60 | 5.25 | 5.59 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 2/9/2026 3:59:44 PM EST |
| 10.00 | 1.65 | 2.40 | 2.03 | 2.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/9/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | -0.07 | -46.67% | 0.03 | 1 | 339 | 0.26 | 0.31 | 0.63 | -0.01 | 2/9/2026 | 2/9/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 144 | 0.78 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/9/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/9/2026 3:59:44 PM EST |
| 12.50 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.80 | -0.69 | 0.63 | -0.01 | 2/6/2026 | 2/9/2026 3:59:44 PM EST |
| 15.00 | 2.40 | 4.40 | 3.40 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.99 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/9/2026 3:59:44 PM EST |
| 17.50 | 4.90 | 6.10 | 5.50 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/9/2026 3:59:44 PM EST |
| 20.00 | 7.30 | 8.80 | 8.05 | % | 0.40 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 22.50 | 9.80 | 11.30 | 10.55 | % | 0.47 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST | |||
| 25.00 | 11.80 | 14.20 | 13.00 | % | 0.52 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:44 PM EST |