Options Chain for GLADSTONE COMMERCIAL CORP COM (GOOD) - $15.72 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 14.70 | 13.59 | 0.00 | 0.00% | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 4:00:04 PM EST |
| 5.00 | 10.00 | 12.20 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.50 | 7.60 | 9.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 5.50 | 7.20 | 6.35 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 12.50 | 2.65 | 4.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.25 | 0.50 | -0.48 | -48.98% | 4 | 52 | 0.32 | 0.89 | 0.36 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 460 | 0.34 | 0.00 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.52 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 6.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 2/21/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 145 | 0.53 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.32 | -0.11 | 0.36 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 17.50 | 1.30 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.50 | -1.00 | 0.03 | 0.00 | 11/6/2024 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 4.20 | 4.60 | 4.16 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 6.60 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 9.00 | 9.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 14.10 | 14.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |