Options Chain for GLADSTONE INVT CORP COM (GAIN) - $13.08 as of 12/20/2024 3:35:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.80 | 11.00 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 2.50 | 10.50 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 4.30 | 8.50 | 10.50 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 5.00 | 9.10 | 11.60 | 7.65 | 0.00 | 0.00% | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 10/3/2024 4:00:03 PM EST |
| 6.80 | 6.10 | 8.00 | 6.36 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:58 PM EST |
| 7.50 | 6.60 | 9.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 9.30 | 3.50 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/20/2024 3:59:58 PM EST |
| 10.00 | 3.10 | 6.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 11.80 | 0.00 | 2.85 | 1.39 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.95 | 0.17 | -0.01 | 12/17/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 0.55 | 4.20 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.11 | 0.00 | 7/12/2024 | 10/3/2024 4:00:03 PM EST |
| 14.30 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 9 | 499 | 0.17 | 0.26 | 0.22 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 339 | 0.28 | 0.32 | 0.34 | 0.00 | 10/3/2024 | 10/3/2024 4:00:03 PM EST |
| 16.80 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 12/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.03 | 0.03 | 0.00 | 10/3/2024 | 10/3/2024 4:00:03 PM EST |
| 19.30 | 0.00 | 0.25 | % | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 10/3/2024 4:00:03 PM EST |
| 21.80 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 24.30 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.80 | 0.00 | 4.80 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 4.30 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 6.80 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 3.90 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 9.30 | 0.00 | 4.80 | % | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 10/3/2024 4:00:03 PM EST |
| 11.80 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.38 | -0.05 | 0.17 | -0.01 | 12/19/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 0.10 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 81 | 0.25 | -0.01 | 0.11 | 0.00 | 10/1/2024 | 10/3/2024 4:00:03 PM EST |
| 14.30 | 0.00 | 1.50 | 1.40 | -0.10 | -6.67% | 21 | 267 | 0.43 | -0.74 | 0.22 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 0.50 | 5.00 | 1.29 | 0.00 | 0.00% | 0 | 245 | 1.24 | -0.68 | 0.34 | 0.00 | 10/3/2024 | 10/3/2024 4:00:03 PM EST |
| 16.80 | 1.80 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 12/20/2024 3:59:58 PM EST |
| 17.50 | 1.70 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 10/3/2024 4:00:03 PM EST |
| 19.30 | 4.50 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 12/20/2024 3:59:58 PM EST |
| 20.00 | 4.20 | 8.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST | |||
| 21.80 | 7.00 | 11.50 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 12/20/2024 3:59:58 PM EST |
| 22.50 | 6.60 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 10/3/2024 4:00:03 PM EST |
| 24.30 | 9.50 | 14.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 25.00 | 9.10 | 13.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/3/2024 4:00:03 PM EST |