Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $12.96 as of 4/19/2024 3:57:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.80 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 5.00 | 7.40 | 9.30 | % | 0 | 0 | 4.57 | 0.99 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 7.50 | 5.20 | 6.80 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 10.00 | 2.85 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:56 PM EST |
| 12.50 | 0.80 | 1.65 | 0.78 | -0.32 | -29.10% | 1 | 34 | 1.01 | 0.76 | 0.25 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.39 | 0.11 | 0.15 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 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 | 6.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.83 | -0.01 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | -0.01 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.01 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:56 PM EST |
| 12.50 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 5 | 125 | 0.33 | -0.24 | 0.25 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 15.00 | 1.60 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.89 | 0.15 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 17.50 | 4.10 | 6.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 20.00 | 6.70 | 7.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 22.50 | 9.10 | 9.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 25.00 | 11.60 | 13.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST |