Options Chain for GAP INC COM (GAP) - $22.49 as of 10/22/2024 2:15:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.55 | 7.90 | % | 0 | 0 | 1.48 | 0.96 | 0.02 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 15.50 | 6.40 | 7.35 | % | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 16.00 | 5.70 | 6.60 | % | 0 | 0 | 1.13 | 0.93 | 0.03 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 16.50 | 5.40 | 6.10 | % | 0 | 0 | 0.83 | 0.92 | 0.03 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 17.00 | 4.95 | 5.50 | % | 0 | 0 | 0.71 | 0.90 | 0.04 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 17.50 | 4.40 | 5.10 | % | 0 | 0 | 0.75 | 0.88 | 0.04 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 18.00 | 3.95 | 4.40 | % | 0 | 0 | 0.56 | 0.85 | 0.05 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 18.50 | 3.55 | 3.95 | % | 0 | 0 | 0.57 | 0.82 | 0.06 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 19.00 | 3.10 | 3.60 | % | 0 | 0 | 0.56 | 0.79 | 0.07 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 19.50 | 3.00 | 3.15 | % | 0 | 0 | 0.63 | 0.75 | 0.07 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 20.00 | 2.43 | 2.86 | % | 0 | 0 | 0.63 | 0.71 | 0.08 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 20.50 | 2.18 | 2.48 | % | 0 | 0 | 0.60 | 0.67 | 0.09 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 21.00 | 1.91 | 2.16 | 2.71 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.62 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 21.50 | 1.76 | 1.91 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.58 | 0.10 | -0.02 | 10/14/2024 | 10/22/2024 1:58:49 PM EST |
| 22.00 | 1.49 | 1.63 | 1.59 | -0.47 | -22.82% | 7 | 14 | 0.59 | 0.53 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 22.50 | 1.30 | 1.42 | % | 0 | 0 | 0.57 | 0.48 | 0.10 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 23.00 | 0.98 | 1.24 | 1.00 | -0.45 | -31.04% | 2 | 17 | 0.59 | 0.43 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 23.50 | 0.81 | 1.06 | % | 0 | 0 | 0.58 | 0.38 | 0.10 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 24.00 | 0.76 | 0.88 | 0.86 | -0.24 | -21.82% | 20 | 8 | 0.57 | 0.34 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 24.50 | 0.63 | 0.74 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.30 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 25.00 | 0.52 | 0.65 | 0.74 | -0.03 | -3.90% | 1 | 6 | 0.56 | 0.26 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 25.50 | 0.42 | 0.53 | % | 0 | 0 | 0.56 | 0.23 | 0.08 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 26.00 | 0.33 | 0.44 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.20 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 26.50 | 0.29 | 0.38 | % | 0 | 0 | 0.56 | 0.17 | 0.06 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 27.00 | 0.24 | 0.33 | % | 0 | 0 | 0.56 | 0.15 | 0.06 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 30.00 | 0.07 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.05 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.04 | 0.54 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.04 | 0.02 | -0.01 | 10/11/2024 | 10/22/2024 1:58:49 PM EST |
| 15.50 | 0.12 | 0.16 | 0.16 | +0.01 | +6.67% | 1 | 16 | 0.84 | -0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 16.00 | 0.15 | 0.19 | % | 0 | 0 | 0.71 | -0.07 | 0.03 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 16.50 | 0.19 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.08 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 17.00 | 0.24 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.10 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 17.50 | 0.29 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.12 | 0.04 | -0.01 | 10/14/2024 | 10/22/2024 1:58:49 PM EST |
| 18.00 | 0.36 | 0.46 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.15 | 0.05 | -0.02 | 10/11/2024 | 10/22/2024 1:58:49 PM EST |
| 18.50 | 0.45 | 0.53 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.18 | 0.06 | -0.02 | 10/14/2024 | 10/22/2024 1:58:49 PM EST |
| 19.00 | 0.57 | 0.63 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.21 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 19.50 | 0.69 | 0.77 | % | 0 | 0 | 0.62 | -0.25 | 0.07 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 20.00 | 0.84 | 0.92 | 0.92 | +0.17 | +22.67% | 8 | 6 | 0.59 | -0.29 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 20.50 | 1.02 | 1.10 | % | 0 | 0 | 0.60 | -0.33 | 0.09 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 21.00 | 1.20 | 1.32 | % | 0 | 0 | 0.61 | -0.38 | 0.09 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 21.50 | 1.35 | 1.54 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.42 | 0.10 | -0.02 | 10/14/2024 | 10/22/2024 1:58:49 PM EST |
| 22.00 | 1.69 | 1.80 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.47 | 0.10 | -0.02 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 22.50 | 1.91 | 2.06 | % | 0 | 0 | 0.57 | -0.52 | 0.10 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 23.00 | 2.24 | 2.37 | 2.28 | % | 8 | 0 | 0.61 | -0.57 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 23.50 | 2.40 | 2.68 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.62 | 0.10 | -0.02 | 10/11/2024 | 10/22/2024 1:58:49 PM EST |
| 24.00 | 2.89 | 3.05 | % | 0 | 0 | 0.56 | -0.66 | 0.09 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 24.50 | 3.25 | 3.40 | % | 0 | 0 | 0.56 | -0.70 | 0.09 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 25.00 | 3.65 | 3.80 | % | 0 | 0 | 0.56 | -0.74 | 0.08 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 25.50 | 4.05 | 4.20 | % | 0 | 0 | 0.55 | -0.77 | 0.08 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 26.00 | 4.15 | 4.75 | % | 0 | 0 | 0.68 | -0.80 | 0.07 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 26.50 | 4.65 | 5.05 | % | 0 | 0 | 0.81 | -0.83 | 0.06 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 27.00 | 5.05 | 5.90 | % | 0 | 0 | 0.83 | -0.85 | 0.06 | -0.01 | 10/22/2024 1:58:49 PM EST | |||
| 30.00 | 7.70 | 9.15 | % | 0 | 0 | 1.16 | -0.95 | 0.03 | -0.01 | 10/22/2024 1:58:49 PM EST |