Options Chain for GLADSTONE CAPITAL CORP COM NEW (GLAD) - $27.32 as of 8/13/2025 3:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 14.50 | 12.85 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 17.50 | 8.50 | 12.00 | 10.25 | % | 0.59 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 5.70 | 9.50 | 7.60 | % | 0.38 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 4.20 | 7.00 | 5.60 | % | 0.25 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 2.20 | 2.80 | 2.50 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 1.95 | 3.20 | 2.58 | % | 0.09 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 7.30 | 9.10 | 8.20 | 5.74 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:54 PM EST |
| 40.00 | 12.40 | 13.80 | 13.10 | % | 0.33 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |