Options Chain for GLADSTONE INVT CORP COM (GAIN) - $14.68 as of 5/27/2025 3:04:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.10 | 12.51 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 5.00 | 8.90 | 11.60 | 10.02 | 0.00 | 0.00% | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 7.50 | 6.00 | 9.10 | 7.59 | 0.00 | 0.00% | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 10.00 | 3.50 | 6.60 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 12.50 | 1.85 | 4.10 | % | 0 | 0 | 2.20 | 0.94 | 0.16 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 43 | 0.22 | 0.45 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.09 | 0.08 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.44 | 0.01 | 0.02 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 22.50 | 0.00 | 1.80 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 1.80 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:02 PM EST |
| 12.50 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.22 | -0.06 | 0.16 | 0.00 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 15.00 | 0.25 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.94 | -0.55 | 0.20 | -0.01 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 17.50 | 2.50 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 21 | 2.33 | -0.91 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 4.90 | 8.00 | % | 0 | 0 | 2.74 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 22.50 | 6.70 | 10.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 25.00 | 9.70 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST |