Options Chain for GLADSTONE CAPITAL CORP COM NEW (GLAD) - $20.54 as of 11/24/2025 8:45:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.20 | 10.00 | 8.60 | % | 0.69 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 4.80 | 6.00 | 5.40 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.50 | 2.40 | 3.50 | 2.95 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.67 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 1.15 | 0.60 | 0.85 | +0.07 | +8.98% | 0.03 | 25 | 143 | 0.35 | 0.72 | 0.28 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.23 | 0.07 | 0.12 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 176 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 389 | 2.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.28 | -84.85% | 0.02 | 2 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.31 | -0.19 | -38.00% | 0.01 | 44 | 136 | 0.20 | -0.28 | 0.28 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 1.75 | 2.50 | 2.13 | 2.33 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.64 | -0.93 | 0.12 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 4.00 | 5.20 | 4.60 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 8.90 | 10.40 | 9.65 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 13.40 | 15.80 | 14.60 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |