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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 6.05 | 8.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 15.00 | 7.05 | 8.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 15.50 | 6.65 | 6.85 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 16.00 | 5.20 | 7.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 16.50 | 5.60 | 5.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 17.00 | 4.25 | 5.35 | 5.33 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 17.50 | 3.10 | 4.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 18.00 | 4.15 | 4.45 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:48 PM EST |
| 18.50 | 3.65 | 4.80 | % | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 19.00 | 2.59 | 3.35 | % | 0 | 0 | 0.73 | 0.99 | 0.02 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 19.50 | 2.12 | 4.00 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.05 | -0.01 | 10/7/2024 | 10/17/2024 3:59:48 PM EST |
| 20.00 | 2.23 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.93 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 20.50 | 1.78 | 2.07 | 0.91 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.88 | 0.13 | -0.02 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 21.00 | 1.38 | 1.57 | 1.34 | 0.00 | 0.00% | 0 | 94 | 0.46 | 0.80 | 0.18 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 21.50 | 0.77 | 1.22 | 1.03 | 0.00 | 0.00% | 0 | 153 | 0.45 | 0.70 | 0.23 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 22.00 | 0.70 | 0.74 | 0.71 | 0.00 | 0.00% | 0 | 209 | 0.44 | 0.58 | 0.27 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 22.50 | 0.45 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.44 | 0.44 | 0.28 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 23.00 | 0.27 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 147 | 0.44 | 0.31 | 0.25 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 23.50 | 0.15 | 0.31 | 0.18 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.20 | 0.20 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 24.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 73 | 0.45 | 0.13 | 0.14 | -0.02 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 24.50 | 0.03 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.08 | 0.10 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 25.00 | 0.01 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.04 | 0.06 | -0.01 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 25.50 | 0.00 | 0.48 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.02 | 0.03 | 0.00 | 9/30/2024 | 10/17/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.01 | 0.02 | 0.00 | 9/30/2024 | 10/17/2024 3:59:48 PM EST |
| 26.50 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 28.00 | 0.00 | 0.58 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.58 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 0.00 | 0.58 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 27 | 2.64 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 15.50 | 0.00 | 0.58 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 35 | 2.32 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:48 PM EST |
| 16.50 | 0.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0 | 19 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 17.00 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.59 | 0.04 | 0.00 | 0.00% | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 18.50 | 0.00 | 0.59 | 2.12 | 0.00 | 0.00% | 0 | 135 | 1.59 | 0.00 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 19.00 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.93 | -0.01 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.53 | -0.04 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 20.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 198 | 0.50 | -0.07 | 0.08 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 20.50 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 244 | 0.48 | -0.12 | 0.13 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 21.00 | 0.15 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 51 | 0.46 | -0.20 | 0.18 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 21.50 | 0.27 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 197 | 0.45 | -0.30 | 0.23 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 22.00 | 0.44 | 0.48 | 0.43 | 0.00 | 0.00% | 0 | 133 | 0.45 | -0.42 | 0.27 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 22.50 | 0.69 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.56 | 0.28 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 23.00 | 0.80 | 1.25 | 1.06 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.69 | 0.25 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 23.50 | 1.22 | 1.74 | 1.51 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.80 | 0.20 | -0.03 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 24.00 | 1.64 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.87 | 0.14 | -0.02 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 24.50 | 1.70 | 2.39 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.92 | 0.10 | -0.01 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 25.00 | 2.64 | 2.91 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.96 | 0.06 | -0.01 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 25.50 | 2.85 | 3.35 | % | 0 | 0 | 0.64 | -0.98 | 0.03 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 26.00 | 2.91 | 4.85 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 26.50 | 3.10 | 6.00 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 27.00 | 3.55 | 4.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 27.50 | 4.40 | 6.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 28.00 | 4.45 | 6.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 29.00 | 5.65 | 7.85 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 30.00 | 7.40 | 9.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 35.00 | 11.15 | 12.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |