Options Chain for GAP INC COM (GAP) - $20.62 as of 11/20/2024 8:11:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.85 | 7.10 | % | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 3.90 | 6.85 | % | 0 | 0 | 0.70 | 0.89 | 0.04 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 16.50 | 4.40 | 4.75 | % | 0 | 0 | 0.67 | 0.86 | 0.05 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 2.98 | 4.35 | % | 0 | 0 | 0.41 | 0.84 | 0.05 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 3.30 | 4.40 | % | 0 | 0 | 0.92 | 0.80 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 2.83 | 3.60 | % | 0 | 0 | 0.60 | 0.77 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 18.50 | 2.21 | 3.25 | % | 0 | 0 | 0.54 | 0.73 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 19.00 | 2.10 | 2.92 | % | 0 | 0 | 0.58 | 0.69 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 19.50 | 2.38 | 2.66 | % | 0 | 0 | 0.72 | 0.65 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 1.10 | 2.38 | % | 0 | 0 | 0.51 | 0.61 | 0.08 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 20.50 | 1.87 | 2.13 | 1.95 | % | 3 | 0 | 0.72 | 0.57 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 21.00 | 1.52 | 2.17 | 1.76 | -0.42 | -19.27% | 3 | 3 | 0.78 | 0.52 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 21.50 | 1.44 | 1.66 | 1.38 | -0.22 | -13.75% | 5 | 13 | 0.72 | 0.48 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 1.13 | 1.80 | 1.39 | -0.28 | -16.77% | 11 | 23 | 0.75 | 0.44 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.91 | 1.31 | 1.40 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.40 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 23.00 | 0.69 | 1.14 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.36 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 23.50 | 0.61 | 0.99 | % | 0 | 0 | 0.71 | 0.32 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 24.00 | 0.48 | 0.87 | % | 0 | 0 | 0.65 | 0.29 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 24.50 | 0.13 | 0.77 | % | 0 | 0 | 0.59 | 0.26 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 0.15 | 0.66 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.23 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 25.50 | 0.43 | 0.88 | % | 0 | 0 | 0.75 | 0.20 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 26.00 | 0.32 | 0.49 | % | 0 | 0 | 0.69 | 0.18 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 26.50 | 0.15 | 0.62 | % | 0 | 0 | 0.75 | 0.16 | 0.05 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 27.00 | 0.18 | 0.94 | 0.10 | -0.29 | -74.36% | 1 | 2 | 0.89 | 0.14 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.08 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.06 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 0.66 | % | 0 | 0 | 0.85 | -0.07 | 0.03 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 0.18 | 0.73 | 0.30 | +0.08 | +36.37% | 3 | 10 | 0.87 | -0.11 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 16.50 | 0.35 | 0.71 | % | 0 | 0 | 0.84 | -0.14 | 0.05 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 0.22 | 2.12 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.16 | 0.05 | -0.02 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.57 | 0.69 | 0.57 | % | 1 | 0 | 0.75 | -0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 18.00 | 0.10 | 1.15 | % | 0 | 0 | 0.68 | -0.23 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 18.50 | 0.77 | 1.99 | 0.89 | +0.18 | +25.36% | 31 | 36 | 0.95 | -0.27 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 19.00 | 0.77 | 1.25 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.31 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 19.50 | 0.95 | 1.38 | 0.92 | 0.00 | 0.00% | 0 | 52 | 0.67 | -0.35 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 1.20 | 1.94 | 1.23 | 0.00 | 0.00% | 0 | 34 | 0.80 | -0.39 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 20.50 | 1.28 | 1.84 | 1.78 | +0.71 | +66.36% | 2 | 1 | 0.64 | -0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 21.00 | 1.12 | 2.14 | % | 0 | 0 | 0.57 | -0.48 | 0.09 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 21.50 | 2.24 | 2.59 | 1.79 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.52 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 22.00 | 1.27 | 2.72 | % | 0 | 0 | 0.46 | -0.56 | 0.09 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 2.11 | 3.05 | % | 0 | 0 | 0.56 | -0.60 | 0.09 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 23.00 | 3.20 | 3.40 | 3.41 | % | 1 | 0 | 0.73 | -0.64 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 23.50 | 3.60 | 4.10 | % | 0 | 0 | 0.72 | -0.68 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 24.00 | 2.47 | 4.15 | % | 0 | 0 | 0.38 | -0.71 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 24.50 | 3.35 | 4.55 | % | 0 | 0 | 0.40 | -0.74 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 4.20 | 4.95 | % | 0 | 0 | 0.53 | -0.77 | 0.07 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 25.50 | 4.90 | 5.55 | 3.82 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.80 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 26.00 | 5.60 | 7.10 | % | 0 | 0 | 1.12 | -0.82 | 0.06 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 26.50 | 5.05 | 6.25 | % | 0 | 0 | 0.69 | -0.84 | 0.05 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 27.00 | 6.50 | 6.70 | % | 0 | 0 | 0.77 | -0.86 | 0.05 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 9.05 | 9.85 | % | 0 | 0 | 1.77 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:45 PM EST |