Options Chain for GLADSTONE INVT CORP COM (GAIN) - $14.01 as of 9/19/2025 2:42:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.96 | 11.70 | 12.10 | 11.90 | 12.04 | -0.05 | -0.42% | 6.07 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 12:58:56 PM EST |
| 4.46 | 9.00 | 11.70 | 10.35 | % | 2.32 | 0 | 0 | 7.34 | 0.98 | 0.01 | -0.01 | 9/19/2025 12:58:56 PM EST | |||
| 6.96 | 6.90 | 9.20 | 8.05 | % | 1.16 | 0 | 0 | 4.77 | 0.92 | 0.02 | -0.02 | 9/19/2025 12:58:56 PM EST | |||
| 9.46 | 4.10 | 6.70 | 5.40 | 4.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.29 | 0.83 | 0.03 | -0.04 | 9/18/2025 | 9/19/2025 12:58:56 PM EST |
| 11.96 | 1.75 | 3.40 | 2.58 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.60 | 0.71 | 0.04 | -0.05 | 6/27/2025 | 9/19/2025 12:58:56 PM EST |
| 14.46 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.18 | 0.58 | 0.05 | -0.05 | 9/17/2025 | 9/19/2025 12:58:56 PM EST |
| 16.96 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.47 | 0.05 | -0.05 | 9/2/2025 | 9/19/2025 12:58:56 PM EST |
| 19.46 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.38 | 0.05 | -0.05 | 9/19/2025 12:58:56 PM EST | |||
| 21.96 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.63 | 0.30 | 0.04 | -0.05 | 9/19/2025 12:58:56 PM EST | |||
| 24.46 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.88 | 0.24 | 0.04 | -0.04 | 9/19/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.96 | 0.00 | 2.15 | 1.08 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 12:58:56 PM EST | |||
| 4.46 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 7.20 | -0.02 | 0.01 | -0.01 | 9/19/2025 12:58:56 PM EST | |||
| 6.96 | 0.00 | 2.15 | 1.08 | % | 0.16 | 0 | 2 | 4.69 | -0.08 | 0.02 | -0.02 | 9/19/2025 12:58:56 PM EST | |||
| 9.46 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 20 | 3.23 | -0.17 | 0.03 | -0.04 | 7/24/2025 | 9/19/2025 12:58:56 PM EST |
| 11.96 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.54 | -0.29 | 0.04 | -0.05 | 8/29/2025 | 9/19/2025 12:58:56 PM EST |
| 14.46 | 0.00 | 3.10 | 1.55 | 0.67 | 0.00 | 0.00% | 0.11 | 0 | 65 | 1.83 | -0.42 | 0.05 | -0.05 | 9/12/2025 | 9/19/2025 12:58:56 PM EST |
| 16.96 | 2.90 | 5.60 | 4.25 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 43 | 2.34 | -0.53 | 0.05 | -0.05 | 8/28/2025 | 9/19/2025 12:58:56 PM EST |
| 19.46 | 5.30 | 8.10 | 6.70 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 61 | 2.72 | -0.62 | 0.05 | -0.05 | 7/29/2025 | 9/19/2025 12:58:56 PM EST |
| 21.96 | 8.10 | 10.60 | 9.35 | % | 0.43 | 0 | 23 | 2.03 | -0.70 | 0.04 | -0.05 | 9/19/2025 12:58:56 PM EST | |||
| 24.46 | 10.40 | 13.00 | 11.70 | % | 0.48 | 0 | 12 | 3.22 | -0.76 | 0.04 | -0.04 | 9/19/2025 12:58:56 PM EST |