Options Chain for GLADSTONE INVT CORP COM (GAIN) - $16.45 as of 5/22/2026 9:13:38 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 | 12.60 | 15.50 | 14.05 | 13.75 | 0.00 | 0.00% | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 10.10 | 13.00 | 11.55 | % | 2.31 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 7.50 | 7.60 | 10.50 | 9.05 | % | 1.21 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 10.00 | 5.10 | 8.00 | 6.55 | % | 0.66 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 12.50 | 2.60 | 5.50 | 4.05 | 3.91 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 0.95 | 1.30 | 1.13 | 1.15 | -0.40 | -25.81% | 0.08 | 13 | 282 | 0.42 | 0.79 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 1.00 | 0.53 | 0.05 | -0.10 | -66.67% | 0.03 | 47 | 2,862 | 0.29 | 0.12 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 971 | 0.50 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 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 | 5/22/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.28 | -0.21 | 0.22 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 17.50 | 1.30 | 1.80 | 1.55 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 83 | 0.49 | -0.88 | 0.17 | -0.01 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 2.25 | 6.10 | 4.18 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 22.50 | 4.70 | 8.90 | 6.80 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 25.00 | 7.20 | 11.50 | 9.35 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 30.00 | 12.20 | 16.20 | 14.20 | % | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |