Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $11.52 as of 10/8/2025 4:07:32 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 | 8.20 | 10.80 | 9.50 | 10.52 | 0.00 | 0.00% | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:54 PM EST |
| 5.00 | 6.00 | 8.30 | 7.15 | 7.33 | 0.00 | 0.00% | 1.43 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:54 PM EST |
| 7.50 | 3.50 | 4.90 | 4.20 | 5.79 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:54 PM EST |
| 10.00 | 1.10 | 2.55 | 1.83 | 2.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.45 | 0.02 | 0.09 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 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 | 10/8/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.11 | +275.00% | 0.01 | 29 | 224 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 12.50 | 1.00 | 1.20 | 1.10 | 1.01 | +0.01 | +1.00% | 0.09 | 4 | 89 | 0.55 | -0.98 | 0.09 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 15.00 | 2.60 | 4.20 | 3.40 | 2.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 17.50 | 5.70 | 7.90 | 6.80 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 20.00 | 7.60 | 9.30 | 8.45 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:54 PM EST |
| 22.50 | 10.60 | 12.30 | 11.45 | % | 0.51 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 25.00 | 12.60 | 15.40 | 14.00 | % | 0.56 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST |