Options Chain for GLADSTONE CAP CORP COM NEW (GLAD) - $19.00 as of 10/13/2026 4:28:43 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 | 15.60 | 18.80 | 17.20 | 17.07 | 0.00 | 0.00% | 7.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:57 PM EST |
| 4.82 | 13.10 | 16.30 | 14.70 | 14.70 | 0.00 | 0.00% | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:57 PM EST |
| 7.32 | 10.60 | 13.80 | 12.20 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 9.82 | 8.50 | 11.30 | 9.90 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 12.32 | 6.10 | 8.80 | 7.45 | % | 0.60 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 14.82 | 3.70 | 6.10 | 4.90 | % | 0.33 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 17.32 | 1.10 | 2.65 | 1.88 | % | 0.11 | 0 | 0 | 2.48 | 0.99 | 0.03 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 19.82 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 117 | 0.51 | 0.17 | 0.33 | -0.03 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 22.32 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 24.82 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 29.82 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 34.82 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:57 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 | 10/13/2026 3:59:57 PM EST | |||
| 4.82 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 7.32 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 9.82 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 12.32 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 14.82 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 17.32 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.07 | -0.01 | 0.03 | 0.00 | 9/17/2026 | 10/13/2026 3:59:57 PM EST |
| 19.82 | 0.20 | 1.30 | 0.75 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.24 | -0.83 | 0.33 | -0.03 | 10/5/2026 | 10/13/2026 3:59:57 PM EST |
| 22.32 | 2.60 | 3.80 | 3.20 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 24.82 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 29.82 | 10.00 | 12.00 | 11.00 | % | 0.37 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 34.82 | 14.50 | 16.90 | 15.70 | % | 0.45 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST |