Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $12.61 as of 5/1/2026 2:18:17 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 | 9.40 | 11.50 | 10.45 | 10.20 | 0.00 | 0.00% | 4.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 6.90 | 9.00 | 7.95 | 7.80 | 0.00 | 0.00% | 1.59 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 4.60 | 6.20 | 5.40 | 5.14 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 2.10 | 3.50 | 2.80 | 2.52 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.15 | 0.60 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.52 | 0.81 | 1.23 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 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 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.35 | +0.18 | +105.89% | 0.02 | 1 | 26 | 0.25 | -0.19 | 1.23 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 1.75 | 2.90 | 2.33 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 20.00 | 6.60 | 8.10 | 7.35 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 22.50 | 9.10 | 10.60 | 9.85 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST |