Options Chain for GLADSTONE INVT CORP COM (GAIN) - $13.68 as of 3/31/2025 4:01:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.80 | 11.20 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.30 | 8.80 | 11.10 | % | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.80 | 6.20 | 8.60 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.30 | 3.70 | 6.10 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.80 | 1.30 | 2.20 | 1.83 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.80 | 0.13 | -0.02 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 14.30 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 377 | 0.28 | 0.33 | 0.20 | -0.02 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 16.80 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.04 | 0.05 | 0.00 | 12/27/2024 | 3/31/2025 2:58:57 PM EST |
| 19.30 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 21.80 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.30 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.30 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.80 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.30 | 0.00 | 0.75 | % | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.80 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.20 | 0.13 | -0.02 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 14.30 | 0.70 | 5.00 | 1.20 | 0.00 | 0.00% | 0 | 16 | 3.90 | -0.67 | 0.20 | -0.02 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 16.80 | 3.20 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 93 | 1.14 | -0.96 | 0.05 | 0.00 | 11/8/2024 | 3/31/2025 2:58:57 PM EST |
| 19.30 | 5.70 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 53 | 3.50 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:57 PM EST |
| 21.80 | 8.20 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 104 | 3.88 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:58:57 PM EST |
| 24.30 | 10.70 | 13.50 | 12.20 | 0.00 | 0.00% | 0 | 17 | 4.38 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:57 PM EST |