Options Chain for GLADSTONE INVT CORP COM (GAIN) - $15.50 as of 10/9/2026 6:56:54 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 | 11.70 | 14.30 | 13.00 | 13.55 | 0.00 | 0.00% | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:07 PM EST |
| 5.00 | 9.50 | 12.30 | 10.90 | 11.00 | 0.00 | 0.00% | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:07 PM EST |
| 7.50 | 7.00 | 9.80 | 8.40 | 7.84 | 0.00 | 0.00% | 1.12 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 4:00:07 PM EST |
| 10.00 | 4.60 | 7.30 | 5.95 | 5.50 | 0.00 | 0.00% | 0.59 | 0 | 8 | 6.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:07 PM EST |
| 12.50 | 2.10 | 4.10 | 3.10 | 3.35 | 0.00 | 0.00% | 0.25 | 0 | 25 | 3.27 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.43 | +0.17 | +65.39% | 0.02 | 21 | 370 | 0.30 | 0.80 | 0.88 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,441 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/9/2026 4:00:07 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 24 | 5.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/9/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.31 | -0.20 | 0.88 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 17.50 | 1.55 | 2.90 | 2.23 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 20.00 | 4.00 | 5.20 | 4.60 | 4.70 | +0.10 | +2.18% | 0.23 | 1 | 14 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 22.50 | 6.40 | 8.30 | 7.35 | 6.90 | 0.00 | 0.00% | 0.33 | 0 | 90 | 3.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 25.00 | 8.90 | 11.80 | 10.35 | % | 0.41 | 0 | 7 | 5.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 30.00 | 13.40 | 16.80 | 15.10 | % | 0.50 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST |