Options Chain for GAP INC COM (GAP) - $22.24 as of 10/17/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.55 | 8.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 15.50 | 6.60 | 6.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 16.00 | 4.60 | 6.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 16.50 | 5.70 | 6.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 17.00 | 3.75 | 6.90 | 3.12 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:48 PM EST |
| 17.50 | 3.25 | 6.30 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 18.00 | 3.75 | 5.30 | % | 0 | 0 | 0.74 | 0.98 | 0.02 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 18.50 | 2.89 | 4.75 | % | 0 | 0 | 0.66 | 0.97 | 0.03 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 19.00 | 3.15 | 4.30 | % | 0 | 0 | 0.65 | 0.95 | 0.05 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 19.50 | 2.81 | 3.60 | 2.18 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.91 | 0.07 | -0.01 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 20.00 | 2.38 | 2.62 | 1.46 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.87 | 0.10 | -0.02 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 20.50 | 1.95 | 2.27 | 2.05 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.81 | 0.12 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 21.00 | 1.58 | 1.73 | 1.62 | 0.00 | 0.00% | 0 | 43 | 0.52 | 0.74 | 0.15 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 21.50 | 1.05 | 1.42 | 1.13 | 0.00 | 0.00% | 0 | 97 | 0.47 | 0.66 | 0.17 | -0.03 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 22.00 | 0.94 | 1.10 | 1.00 | +0.01 | +1.01% | 3 | 49 | 0.46 | 0.57 | 0.19 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 22.50 | 0.69 | 0.76 | 0.73 | 0.00 | 0.00% | 145 | 9 | 0.46 | 0.47 | 0.19 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 23.00 | 0.49 | 0.64 | 0.49 | -0.10 | -16.95% | 19 | 38 | 0.45 | 0.38 | 0.19 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 23.50 | 0.34 | 0.53 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.29 | 0.17 | -0.02 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 24.00 | 0.22 | 0.28 | 0.27 | +0.02 | +8.00% | 6 | 89 | 0.46 | 0.22 | 0.14 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 24.50 | 0.14 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.16 | 0.12 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 25.00 | 0.08 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.12 | 0.09 | -0.01 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 25.50 | 0.05 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.08 | 0.07 | -0.01 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 26.00 | 0.02 | 0.10 | 0.14 | -0.03 | -17.65% | 6 | 11 | 0.48 | 0.05 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 26.50 | 0.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.03 | 0.04 | -0.01 | 9/30/2024 | 10/17/2024 3:59:48 PM EST |
| 27.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.02 | 0.02 | 0.00 | 9/30/2024 | 10/17/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 1.23 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.59 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.58 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.59 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 15.50 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 16.00 | 0.01 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 16.50 | 0.01 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 17.50 | 0.01 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.01 | 0.01 | 0.00 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 18.00 | 0.01 | 0.54 | 0.05 | -1.66 | -97.08% | 1 | 15 | 0.85 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 18.50 | 0.02 | 0.12 | 0.05 | -0.20 | -80.00% | 1 | 24 | 0.58 | -0.03 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 19.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.05 | 0.05 | -0.01 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 19.50 | 0.09 | 0.13 | 0.11 | -0.03 | -21.43% | 2 | 28 | 0.52 | -0.09 | 0.07 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 20.00 | 0.14 | 0.18 | 0.17 | -0.04 | -19.05% | 18 | 74 | 0.50 | -0.13 | 0.10 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 20.50 | 0.08 | 0.29 | 0.23 | -0.17 | -42.50% | 10 | 28 | 0.49 | -0.19 | 0.12 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 21.00 | 0.32 | 0.50 | 0.38 | -0.02 | -5.00% | 1 | 654 | 0.48 | -0.26 | 0.15 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 21.50 | 0.48 | 0.53 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.34 | 0.17 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 22.00 | 0.55 | 0.73 | 0.68 | -0.08 | -10.53% | 15 | 1,402 | 0.46 | -0.43 | 0.19 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 22.50 | 0.78 | 0.98 | 1.07 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.53 | 0.19 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 23.00 | 1.03 | 1.28 | 3.24 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.62 | 0.19 | -0.03 | 9/17/2024 | 10/17/2024 3:59:48 PM EST |
| 23.50 | 1.40 | 1.84 | % | 0 | 0 | 0.46 | -0.71 | 0.17 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 24.00 | 1.79 | 2.04 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.78 | 0.14 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 24.50 | 2.18 | 2.67 | % | 0 | 0 | 0.45 | -0.84 | 0.12 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 25.00 | 2.68 | 3.35 | % | 0 | 0 | 0.53 | -0.88 | 0.09 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 25.50 | 2.69 | 3.40 | % | 0 | 0 | 0.55 | -0.92 | 0.07 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 26.00 | 3.10 | 4.85 | % | 0 | 0 | 0.61 | -0.95 | 0.05 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 26.50 | 2.92 | 5.75 | % | 0 | 0 | 1.72 | -0.97 | 0.04 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 27.00 | 3.70 | 4.85 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.02 | 0.00 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 28.00 | 5.25 | 6.80 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 29.00 | 5.80 | 6.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 30.00 | 6.80 | 7.85 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |