Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $13.31 as of 9/17/2025 3:52:29 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 | 10.50 | 12.40 | 11.45 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 5.00 | 8.20 | 10.50 | 9.35 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 7.50 | 5.50 | 8.00 | 6.75 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 10.00 | 3.20 | 5.50 | 4.35 | % | 0.43 | 0 | 0 | 0.00 | 0.96 | 0.04 | -0.04 | 9/17/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 3.00 | 1.50 | 1.06 | % | 0.12 | 1 | 0 | 6.74 | 0.71 | 0.19 | -0.15 | 9/17/2025 | 9/17/2025 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.16 | 0.21 | 0.16 | -0.13 | 8/22/2025 | 9/17/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.70 | 0.02 | 0.03 | -0.02 | 9/17/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 | 9/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | -0.04 | 0.04 | -0.04 | 9/17/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | -0.29 | 0.19 | -0.15 | 8/4/2025 | 9/17/2025 4:00:01 PM EST |
| 15.00 | 1.45 | 3.70 | 2.58 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 6.75 | -0.79 | 0.16 | -0.13 | 8/25/2025 | 9/17/2025 4:00:01 PM EST |
| 17.50 | 3.90 | 6.20 | 5.05 | % | 0.29 | 0 | 0 | 8.45 | -0.98 | 0.03 | -0.02 | 9/17/2025 4:00:01 PM EST | |||
| 20.00 | 6.40 | 8.70 | 7.55 | % | 0.38 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 22.50 | 8.90 | 11.20 | 10.05 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 25.00 | 11.50 | 13.50 | 12.50 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |