Options Chain for GLADSTONE INVT CORP COM (GAIN) - $13.98 as of 2/16/2026 2:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 13.00 | 11.40 | 11.44 | -0.21 | -1.81% | 4.56 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 5.00 | 7.10 | 10.90 | 9.00 | 8.97 | 0.00 | 0.00% | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 7.50 | 5.80 | 7.70 | 6.75 | 6.55 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 10.00 | 2.20 | 5.90 | 4.05 | % | 0.40 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 12.50 | 0.15 | 3.30 | 1.73 | 1.29 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.50 | 0.80 | 0.15 | -0.03 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.31 | 0.19 | -0.05 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.05 | 0.06 | -0.01 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 | 2/13/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 5 | 5.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.21 | -0.20 | 0.15 | -0.03 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 3.40 | 1.98 | 1.23 | 0.00 | 0.00% | 0.13 | 0 | 7 | 3.57 | -0.69 | 0.19 | -0.05 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 17.50 | 3.00 | 5.80 | 4.40 | % | 0.25 | 0 | 0 | 4.39 | -0.95 | 0.06 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 20.00 | 5.40 | 8.30 | 6.85 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 22.50 | 7.90 | 10.80 | 9.35 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 25.00 | 10.10 | 13.30 | 11.70 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |