Options Chain for GLADSTONE CAP CORP COM NEW (GLAD) - $19.54 as of 7/3/2026 6:40:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 18.00 | 17.20 | 16.94 | 0.00 | 0.00% | 6.88 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 5.00 | 13.60 | 16.40 | 15.00 | 13.50 | 0.00 | 0.00% | 3.00 | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 11.10 | 13.70 | 12.40 | 10.80 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 9.10 | 10.80 | 9.95 | % | 0.99 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 12.50 | 6.60 | 8.50 | 7.55 | 6.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 3.50 | 5.80 | 4.65 | 3.98 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 1.45 | 3.40 | 2.43 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.43 | 0.96 | 0.06 | -0.01 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.33 | 0.44 | 0.29 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.03 | 0.05 | 0.00 | 6/26/2026 | 7/2/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 1 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.04 | -0.04 | 0.06 | -0.01 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 20.00 | 0.15 | 1.30 | 0.73 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.72 | -0.56 | 0.29 | -0.02 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 22.50 | 2.10 | 3.50 | 2.80 | % | 0.12 | 0 | 0 | 1.04 | -0.97 | 0.05 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 25.00 | 4.60 | 6.00 | 5.30 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 30.00 | 9.50 | 11.00 | 10.25 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 14.00 | 16.40 | 15.20 | % | 0.43 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |