Options Chain for GLADSTONE INVT CORP COM (GAIN) - $14.20 as of 3/28/2024 6:03:50 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.62 | 10.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
4.12 | 8.20 | 12.00 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
6.62 | 5.80 | 9.50 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
9.12 | 3.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
11.62 | 0.85 | 4.60 | 2.45 | +0.35 | +16.67% | 2 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
14.12 | 0.25 | 0.40 | 0.35 | +0.01 | +2.95% | 7 | 592 | 0.21 | 0.55 | 0.56 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
16.62 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.44 | 0.00 | 0.01 | 0.00 | 2/16/2024 | 3/28/2024 3:59:56 PM EST |
19.12 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
21.62 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
24.12 | 0.00 | 1.80 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.62 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
4.12 | 0.00 | 1.80 | % | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
6.62 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
9.12 | 0.00 | 0.05 | % | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
11.62 | 0.00 | 0.15 | % | 0 | 90 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
14.12 | 0.25 | 0.30 | 0.29 | -0.06 | -17.15% | 7 | 222 | 0.21 | -0.45 | 0.56 | -0.01 | 3/28/2024 | 3/28/2024 3:59:56 PM EST |
16.62 | 0.75 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 12 | 1.96 | -1.00 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 3:59:56 PM EST |
19.12 | 3.30 | 6.80 | 5.20 | 0.00 | 0.00% | 0 | 15 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:56 PM EST |
21.62 | 5.70 | 9.30 | % | 0 | 27 | 2.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST | |||
24.12 | 8.90 | 11.90 | % | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:56 PM EST |