Options Chain for GLADSTONE CAP CORP COM NEW (GLAD) - $19.18 as of 5/20/2026 4:26:39 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 | 8.20 | 10.90 | 9.55 | 9.25 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 12.50 | 5.70 | 7.20 | 6.45 | 6.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 15.00 | 3.40 | 4.80 | 4.10 | 4.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 17.50 | 1.20 | 2.45 | 1.83 | 1.65 | -0.07 | -4.07% | 0.10 | 1 | 146 | 0.79 | 0.85 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.03 | -13.05% | 0.01 | 22 | 369 | 0.28 | 0.26 | 0.22 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 127 | 0.38 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.17 | -0.03 | -15.00% | 0.04 | 1 | 204 | 1.00 | -0.15 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 20.00 | 0.70 | 1.85 | 1.28 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.58 | -0.74 | 0.22 | -0.01 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 22.50 | 3.00 | 4.40 | 3.70 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.94 | -0.99 | 0.03 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 25.00 | 5.40 | 6.90 | 6.15 | 6.98 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 3:59:57 PM EST |
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 35.00 | 14.90 | 17.30 | 16.10 | % | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST |