Options Chain for GLADSTONE INVT CORP COM (GAIN) - $13.88 as of 12/22/2025 4:53:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.96 | 9.80 | 13.80 | 11.80 | 12.09 | 0.00 | 0.00% | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:52 PM EST |
| 4.46 | 8.60 | 10.30 | 9.45 | 9.49 | 0.00 | 0.00% | 2.12 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 6.96 | 6.10 | 8.20 | 7.15 | % | 1.03 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 9.46 | 2.30 | 5.70 | 4.00 | % | 0.42 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 11.96 | 0.05 | 3.80 | 1.93 | 1.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.14 | 0.94 | 0.10 | 0.00 | 11/18/2025 | 12/22/2025 3:59:52 PM EST |
| 14.46 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.18 | 0.32 | 0.28 | -0.01 | 12/19/2025 | 12/22/2025 3:59:52 PM EST |
| 16.96 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.51 | 0.02 | 0.03 | 0.00 | 11/3/2025 | 12/22/2025 3:59:52 PM EST |
| 19.46 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:52 PM EST | |
| 21.96 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 24.46 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.96 | 0.00 | 2.15 | 1.08 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 4.46 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 6.96 | 0.00 | 2.15 | 1.08 | % | 0.16 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 9.46 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 11.96 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.59 | -0.06 | 0.10 | 0.00 | 12/16/2025 | 12/22/2025 3:59:52 PM EST |
| 14.46 | 0.65 | 2.00 | 1.33 | 0.95 | -0.25 | -20.84% | 0.09 | 11 | 133 | 1.10 | -0.68 | 0.28 | -0.01 | 12/22/2025 | 12/22/2025 3:59:52 PM EST |
| 16.96 | 2.80 | 4.00 | 3.40 | % | 0.20 | 0 | 12 | 1.26 | -0.98 | 0.03 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 19.46 | 5.20 | 6.70 | 5.95 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.78 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/22/2025 3:59:52 PM EST |
| 21.96 | 7.60 | 9.10 | 8.35 | % | 0.38 | 0 | 16 | 2.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST | |||
| 24.46 | 8.80 | 13.10 | 10.95 | % | 0.45 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:52 PM EST |