Options Chain for GLADSTONE CAP CORP COM NEW (GLAD) - $18.92 as of 10/15/2026 5:16:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.32 | 15.50 | 19.00 | 17.25 | 17.07 | 0.00 | 0.00% | 7.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:51 PM EST |
| 4.82 | 13.00 | 16.50 | 14.75 | 14.70 | 0.00 | 0.00% | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:51 PM EST |
| 7.32 | 10.60 | 13.80 | 12.20 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 9.82 | 8.50 | 10.60 | 9.55 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 12.32 | 6.10 | 9.00 | 7.55 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 14.82 | 3.70 | 5.40 | 4.55 | % | 0.31 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 17.32 | 1.40 | 2.60 | 2.00 | % | 0.12 | 0 | 0 | 3.62 | 1.00 | 0.01 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 19.82 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.70 | 0.26 | 0.44 | -0.10 | 10/13/2026 | 10/15/2026 3:59:51 PM EST |
| 22.32 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:51 PM EST |
| 24.82 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:51 PM EST |
| 29.82 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 34.82 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/15/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.32 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 4.82 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 7.32 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 9.82 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 12.32 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 14.82 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 17.32 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.01 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 10/15/2026 3:59:51 PM EST |
| 19.82 | 0.05 | 1.15 | 0.60 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.13 | -0.74 | 0.44 | -0.10 | 10/5/2026 | 10/15/2026 3:59:51 PM EST |
| 22.32 | 2.50 | 3.90 | 3.20 | % | 0.14 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 24.82 | 5.10 | 6.50 | 5.80 | % | 0.23 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 29.82 | 10.10 | 12.10 | 11.10 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST | |||
| 34.82 | 14.60 | 17.00 | 15.80 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:51 PM EST |