Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $11.71 as of 1/20/2026 6:03:57 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 | 7.60 | 11.10 | 9.35 | 9.00 | +0.45 | +5.27% | 3.74 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:52 PM EST |
| 5.00 | 5.90 | 7.50 | 6.70 | 6.65 | +0.65 | +10.84% | 1.34 | 1 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:52 PM EST |
| 7.50 | 3.60 | 5.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/20/2026 3:59:52 PM EST |
| 10.00 | 0.25 | 3.60 | 1.93 | 1.57 | +0.47 | +42.73% | 0.19 | 5 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.25 | 0.08 | 0.22 | 0.00 | 1/20/2026 | 1/20/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 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 | 5.88 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/20/2026 3:59:52 PM EST |
| 12.50 | 0.65 | 1.45 | 1.05 | % | 0.08 | 0 | 0 | 0.59 | -0.92 | 0.22 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 15.00 | 2.90 | 4.10 | 3.50 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 17.50 | 5.20 | 6.70 | 5.95 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/20/2026 3:59:52 PM EST |