Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $10.75 as of 12/3/2025 4:00:41 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 | 7.50 | 10.30 | 8.90 | 8.89 | 0.00 | 0.00% | 3.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 5.00 | 5.00 | 7.80 | 6.40 | 8.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:50 PM EST |
| 7.50 | 2.70 | 5.00 | 3.85 | 5.71 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 3:59:50 PM EST |
| 10.00 | 0.45 | 1.20 | 0.83 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.81 | 0.91 | 0.25 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 52 | 0.50 | 0.02 | 0.05 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/3/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 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 | 8.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.44 | -0.09 | 0.25 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 12.50 | 1.35 | 1.90 | 1.63 | 1.44 | 0.00 | 0.00% | 0.13 | 0 | 166 | 0.84 | -0.98 | 0.05 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 17.50 | 6.00 | 7.50 | 6.75 | 3.03 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/3/2025 3:59:50 PM EST |
| 20.00 | 8.50 | 10.00 | 9.25 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/3/2025 3:59:50 PM EST |
| 22.50 | 10.50 | 12.90 | 11.70 | % | 0.52 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 25.00 | 13.00 | 15.40 | 14.20 | 10.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 3:59:50 PM EST |