Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $14.17 as of 4/18/2025 8:56:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 12.90 | 11.84 | +0.27 | +2.34% | 14 | 9 | 8.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 5.00 | 8.20 | 10.80 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 5.10 | 8.10 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.85 | 3.00 | % | 0 | 0 | 1.40 | 0.94 | 0.13 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | +0.04 | +66.67% | 1 | 10 | 0.32 | 0.28 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.06 | 0.13 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.70 | 0.95 | -1.11 | -53.89% | 1 | 5 | 0.91 | -0.72 | 0.26 | -0.01 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 17.50 | 2.10 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 4/3/2025 | 4/17/2025 3:59:58 PM EST |
| 20.00 | 5.70 | 7.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 8.10 | 9.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 10.60 | 12.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 15.00 | 18.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:58 PM EST |