Options Chain for GLADSTONE INVT CORP COM (GAIN) - $16.36 as of 8/21/2026 7:35:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.20 | 13.10 | 11.65 | 11.20 | 0.00 | 0.00% | 2.33 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:50 PM EST |
| 7.50 | 7.20 | 10.60 | 8.90 | 9.00 | 0.00 | 0.00% | 1.19 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:50 PM EST |
| 10.00 | 4.40 | 8.40 | 6.40 | % | 0.64 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 12.50 | 1.95 | 5.90 | 3.93 | 3.76 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:50 PM EST |
| 15.00 | 0.50 | 1.80 | 1.15 | 1.47 | +0.16 | +12.22% | 0.08 | 20 | 4 | 0.51 | 0.90 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 217 | 0.34 | 0.20 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 4 | 1 | 0.40 | -0.10 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 17.50 | 0.70 | 2.10 | 1.40 | % | 0.08 | 0 | 0 | 0.81 | -0.80 | 0.24 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 20.00 | 2.40 | 5.00 | 3.70 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 22.50 | 5.40 | 7.50 | 6.45 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 25.00 | 7.90 | 10.70 | 9.30 | % | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 30.00 | 12.40 | 15.70 | 14.05 | % | 0.47 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST |