Options Chain for GLADSTONE CAPITAL CORP COM NEW (GLAD) - $20.67 as of 4/19/2024 3:57:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 2.50 | 7.60 | 8.10 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.40 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 5.00 | 5.10 | 7.00 | % | 0 | 0 | EST | |||||||
| 7.50 | 2.60 | 4.40 | % | 0 | 0 | EST | |||||||
| 7.50 | 1.95 | 3.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 10.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/5/2024 9:29:51 AM EST |
| 10.00 | 0.50 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 18 | 4/8/2024 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/5/2024 9:29:51 AM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 3 | EST | |||||||
| 15.00 | 5.30 | 8.20 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 17.50 | 2.85 | 5.60 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.80 | 3.00 | 0.98 | 0.00 | 0.00% | 0 | 9 | 0.98 | 0.85 | 0.15 | -0.02 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
| 22.50 | 0.05 | 0.20 | 0.19 | +0.09 | +90.00% | 4 | 5 | 0.18 | 0.29 | 0.22 | -0.01 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/19/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 50 | 4/8/2024 | EST | ||||
| 10.00 | 0.25 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/5/2024 9:29:51 AM EST |
| 12.50 | 1.25 | 3.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/5/2024 9:29:51 AM EST | |||
| 12.50 | 1.05 | 2.45 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 15.00 | 3.10 | 4.90 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 17.50 | 5.60 | 7.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 8.10 | 10.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.15 | 0.35 | 0.30 | -0.05 | -14.29% | 327 | 1,352 | 0.34 | -0.15 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 4:00:03 PM EST |
| 22.50 | 1.20 | 3.10 | % | 0 | 0 | 1.08 | -0.71 | 0.22 | -0.01 | 4/19/2024 4:00:03 PM EST | |||
| 25.00 | 2.55 | 6.20 | % | 0 | 0 | 1.71 | -0.98 | 0.03 | 0.00 | 4/19/2024 4:00:03 PM EST |