Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $12.54 as of 8/4/2026 7:44:57 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 | 9.20 | 10.60 | 9.90 | 9.95 | -0.55 | -5.24% | 3.96 | 2 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:46 PM EST |
| 5.00 | 6.70 | 9.50 | 8.10 | 7.45 | -0.35 | -4.49% | 1.62 | 1 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:46 PM EST |
| 7.50 | 4.40 | 7.00 | 5.70 | 5.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:46 PM EST |
| 10.00 | 2.00 | 3.40 | 2.70 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:46 PM EST |
| 12.50 | 0.20 | 0.45 | 0.33 | 0.20 | -0.05 | -20.00% | 0.03 | 2 | 159 | 0.30 | 0.52 | 0.54 | -0.01 | 8/4/2026 | 8/4/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 8/4/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 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 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 8 | 5.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:46 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.38 | +0.07 | +22.59% | 0.02 | 10 | 413 | 0.28 | -0.48 | 0.54 | -0.01 | 8/4/2026 | 8/4/2026 3:59:46 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 8/4/2026 3:59:46 PM EST | |||
| 17.50 | 4.50 | 5.70 | 5.10 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 PM EST | |||
| 20.00 | 6.80 | 8.30 | 7.55 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 PM EST | |||
| 22.50 | 9.30 | 10.80 | 10.05 | % | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 PM EST | |||
| 25.00 | 11.40 | 13.80 | 12.60 | % | 0.50 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:46 PM EST |