Options Chain for GLADSTONE INVT CORP COM (GAIN) - $15.64 as of 7/8/2026 10:58:01 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 | 12.40 | 15.20 | 13.80 | 12.45 | 0.00 | 0.00% | 5.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 11:59:02 AM EST |
| 5.00 | 9.90 | 12.70 | 11.30 | 9.90 | 0.00 | 0.00% | 2.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 11:59:02 AM EST |
| 7.50 | 7.40 | 10.20 | 8.80 | 7.20 | 0.00 | 0.00% | 1.17 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 11:59:02 AM EST |
| 10.00 | 4.90 | 7.70 | 6.30 | 4.84 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 11:59:02 AM EST |
| 12.50 | 2.40 | 5.10 | 3.75 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 28 | 3.45 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 11:59:02 AM EST |
| 15.00 | 0.85 | 1.10 | 0.98 | 1.01 | +0.23 | +29.49% | 0.07 | 12 | 1,971 | 0.47 | 0.95 | 0.16 | 0.00 | 7/8/2026 | 7/8/2026 11:59:02 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,513 | 0.44 | 0.01 | 0.03 | 0.00 | 6/29/2026 | 7/8/2026 11:59:02 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/8/2026 11:59:02 AM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 11:59:02 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 11:59:02 AM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM 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 | 7/8/2026 11:59:02 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 11:59:02 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 11:59:02 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.43 | -0.05 | 0.16 | 0.00 | 7/7/2026 | 7/8/2026 11:59:02 AM EST |
| 17.50 | 1.00 | 2.05 | 1.53 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 350 | 1.07 | -0.99 | 0.03 | 0.00 | 5/21/2026 | 7/8/2026 11:59:02 AM EST |
| 20.00 | 2.45 | 5.10 | 3.78 | % | 0.19 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM EST | |||
| 22.50 | 4.90 | 7.60 | 6.25 | % | 0.28 | 0 | 10 | 2.83 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM EST | |||
| 25.00 | 7.40 | 10.10 | 8.75 | % | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM EST | |||
| 30.00 | 12.40 | 15.10 | 13.75 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:59:02 AM EST |