Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $13.38 as of 8/13/2025 3:26:53 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 | 10.00 | 12.40 | 11.20 | 10.40 | 0.00 | 0.00% | 4.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:49 PM EST |
| 5.00 | 7.60 | 9.70 | 8.65 | 8.77 | 0.00 | 0.00% | 1.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:49 PM EST |
| 7.50 | 5.10 | 7.60 | 6.35 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 10.00 | 2.70 | 4.70 | 3.70 | 3.09 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.61 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 1.40 | 2.45 | 1.93 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 4.00 | 4.40 | 4.20 | % | 0.24 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 20.00 | 6.10 | 6.90 | 6.50 | 7.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 22.50 | 8.80 | 10.10 | 9.45 | % | 0.42 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 11.30 | 13.10 | 12.20 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |