Options Chain for CARLYLE SECURED LENDING INC COM (CGBD) - $10.50 as of 10/7/2026 12:24:19 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 | 8.70 | 8.00 | 8.55 | 0.00 | 0.00% | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 12:58:59 PM EST |
| 5.00 | 4.90 | 6.10 | 5.50 | 6.20 | 0.00 | 0.00% | 1.10 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 12:58:59 PM EST |
| 7.50 | 2.40 | 3.80 | 3.10 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 12:58:59 PM EST |
| 10.00 | 0.20 | 1.05 | 0.63 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.35 | 0.71 | 0.51 | -0.01 | 9/29/2026 | 10/7/2026 12:58:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.03 | 0.00 | 9/16/2026 | 10/7/2026 12:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.29 | 0.51 | -0.01 | 8/26/2026 | 10/7/2026 12:58:59 PM EST |
| 12.50 | 1.65 | 2.60 | 2.13 | 1.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.73 | -0.99 | 0.03 | 0.00 | 10/6/2026 | 10/7/2026 12:58:59 PM EST |
| 15.00 | 3.90 | 5.10 | 4.50 | % | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 17.50 | 6.30 | 7.80 | 7.05 | % | 0.40 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 20.00 | 8.80 | 10.30 | 9.55 | % | 0.48 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST | |||
| 22.50 | 10.80 | 13.20 | 12.00 | % | 0.53 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:58:59 PM EST |