Options Chain for GLADSTONE CAPITAL CORP COM NEW (GLAD) - $21.00 as of 10/8/2025 4:06:58 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 | 4.80 | 7.60 | 6.20 | % | 0.41 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.50 | 2.25 | 4.90 | 3.58 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | 0.75 | 0.28 | -0.03 | 9/16/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | 0.05 | 0.11 | -0.01 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 91 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.03 | -13.64% | 0.01 | 2 | 19 | 0.31 | -0.25 | 0.28 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 1.90 | 2.25 | 2.08 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 494 | 0.67 | -0.95 | 0.11 | -0.01 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 4.45 | -0.05 | -1.12% | 0.18 | 18 | 41 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 30.00 | 9.20 | 10.40 | 9.80 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 35.00 | 13.90 | 15.30 | 14.60 | 13.40 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 19.20 | 20.60 | 19.90 | % | 0.50 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |