Options Chain for GLADSTONE INVT CORP COM (GAIN) - $14.29 as of 7/21/2025 8:30:26 AM 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 | 11.50 | 11.80 | 11.65 | 11.75 | 0.00 | 0.00% | 4.66 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
5.00 | 8.80 | 10.50 | 9.65 | % | 1.93 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
7.50 | 6.10 | 8.20 | 7.15 | % | 0.95 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
10.00 | 3.60 | 5.70 | 4.65 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
12.50 | 0.00 | 3.10 | 1.55 | % | 0.12 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.25 | 0.16 | 0.29 | 0.00 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
15.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.62 | -0.84 | 0.29 | 0.00 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
17.50 | 3.30 | 5.90 | 4.60 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
20.00 | 5.70 | 8.40 | 7.05 | % | 0.35 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
22.50 | 8.20 | 10.90 | 9.55 | % | 0.42 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
25.00 | 10.80 | 13.40 | 12.10 | % | 0.48 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |