Options Chain for GLADSTONE CAPITAL CORP COM NEW (GLAD) - $25.35 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.80 | 11.20 | 10.00 | % | 1 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 17.50 | 6.60 | 10.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 4.00 | 7.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 2.55 | 5.00 | % | 0 | 0 | 2.08 | 0.97 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.95 | -0.05 | -5.00% | 31 | 130 | 0.52 | 0.61 | 0.23 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 86 | 0.65 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.95 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.03 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.40 | 0.43 | -0.42 | -49.42% | 3 | 19 | 0.93 | -0.39 | 0.23 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 4.10 | 6.10 | 2.97 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 9.00 | 10.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 13.90 | 16.60 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |