Options Chain for GLADSTONE CAP CORP COM NEW (GLAD) - $19.84 as of 8/28/2026 12:44:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 12.00 | 10.25 | 10.83 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:03 PM EST |
| 12.50 | 6.00 | 9.30 | 7.65 | 7.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:03 PM EST |
| 15.00 | 3.50 | 6.60 | 5.05 | % | 0.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 17.50 | 2.10 | 3.70 | 2.90 | 2.44 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.50 | 0.28 | 0.47 | +0.17 | +56.67% | 0.01 | 25 | 479 | 0.18 | 0.46 | 0.34 | -0.01 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.35 | 0.02 | 0.03 | 0.00 | 8/20/2026 | 8/28/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/28/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/28/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/28/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 1.05 | 0.58 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.50 | -0.55 | 0.34 | -0.01 | 8/26/2026 | 8/28/2026 4:00:03 PM EST |
| 22.50 | 1.30 | 3.80 | 2.55 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.09 | -0.98 | 0.03 | 0.00 | 8/17/2026 | 8/28/2026 4:00:03 PM EST |
| 25.00 | 3.80 | 6.50 | 5.15 | 5.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:03 PM EST |
| 30.00 | 8.80 | 11.30 | 10.05 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 35.00 | 14.00 | 16.30 | 15.15 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST |