Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $14.66 as of 6/13/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 13.90 | 12.13 | +0.41 | +3.50% | 3 | 1 | 9.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 5.00 | 9.00 | 11.30 | 9.32 | 0.00 | 0.00% | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:49 PM EST |
| 7.50 | 6.50 | 8.80 | 6.89 | 0.00 | 0.00% | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:49 PM EST |
| 10.00 | 2.75 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:49 PM EST |
| 12.50 | 1.65 | 3.30 | 2.46 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | +0.04 | +400.00% | 6 | 115 | 0.39 | 0.08 | 0.34 | 0.00 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 147 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.45 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/13/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:49 PM EST |
| 15.00 | 0.30 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 125 | 0.43 | -0.92 | 0.34 | 0.00 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 17.50 | 2.45 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 54 | 1.25 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 3:59:49 PM EST |
| 20.00 | 5.30 | 6.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 22.50 | 7.60 | 9.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 6/13/2025 3:59:49 PM EST |
| 25.00 | 9.10 | 11.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 30.00 | 15.10 | 16.20 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST |