Options Chain for GLADSTONE INVT CORP COM (GAIN) - $14.38 as of 4/6/2026 10:54:34 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 | 10.50 | 13.20 | 11.85 | % | 4.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 5.00 | 8.00 | 11.00 | 9.50 | % | 1.90 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 7.50 | 5.50 | 8.50 | 7.00 | % | 0.93 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 10.00 | 3.10 | 5.90 | 4.50 | 4.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 2:59:00 PM EST |
| 12.50 | 1.90 | 2.20 | 2.05 | 2.20 | +0.44 | +25.00% | 0.16 | 2 | 9 | 0.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.08 | -0.07 | -46.67% | 0.01 | 5 | 1,346 | 0.24 | 0.25 | 0.60 | -0.01 | 4/6/2026 | 4/6/2026 2:59:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 167 | 0.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 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 | 4/6/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 769 | 3.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 2 | 192 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 2:59:00 PM EST | |
| 15.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 46 | 2.87 | -0.75 | 0.60 | -0.01 | 4/1/2026 | 4/6/2026 2:59:00 PM EST |
| 17.50 | 2.00 | 5.20 | 3.60 | % | 0.21 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 20.00 | 4.50 | 7.70 | 6.10 | % | 0.30 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 22.50 | 7.00 | 10.20 | 8.60 | % | 0.38 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST | |||
| 25.00 | 9.50 | 12.60 | 11.05 | % | 0.44 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:59:00 PM EST |