Options Chain for GAP INC COM (GPS) - $20.75 as of 4/23/2024 2:38:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.45 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 10.00 | 10.90 | 11.00 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 11.00 | 9.80 | 10.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 12.00 | 8.90 | 9.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 12.50 | 8.40 | 8.50 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 13.00 | 7.90 | 8.00 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 14.00 | 6.90 | 7.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 14.50 | 6.40 | 6.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 15.00 | 5.90 | 6.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 15.50 | 5.40 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 12:58:50 PM EST |
| 16.00 | 4.90 | 5.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 16.50 | 4.40 | 4.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 17.00 | 3.90 | 4.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 17.50 | 3.40 | 3.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 18.00 | 2.93 | 3.00 | 3.20 | % | 7 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 12:58:50 PM EST | |
| 18.50 | 1.55 | 2.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.99 | 0.02 | -0.01 | 3/18/2024 | 4/23/2024 12:58:50 PM EST |
| 19.00 | 0.95 | 2.07 | 2.08 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.97 | 0.06 | -0.02 | 4/19/2024 | 4/23/2024 12:58:50 PM EST |
| 19.50 | 1.45 | 1.51 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.92 | 0.13 | -0.03 | 4/17/2024 | 4/23/2024 12:58:50 PM EST |
| 20.00 | 1.02 | 1.06 | 0.98 | -0.27 | -21.60% | 1 | 66 | 0.54 | 0.83 | 0.23 | -0.05 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 20.50 | 0.63 | 0.67 | 0.63 | -0.17 | -21.25% | 35 | 131 | 0.48 | 0.68 | 0.36 | -0.06 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 21.00 | 0.34 | 0.36 | 0.34 | -0.12 | -26.09% | 79 | 3,828 | 0.48 | 0.47 | 0.43 | -0.07 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 21.50 | 0.16 | 0.18 | 0.18 | -0.09 | -33.34% | 397 | 473 | 0.49 | 0.28 | 0.37 | -0.06 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 22.00 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 18 | 108 | 0.51 | 0.14 | 0.25 | -0.04 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 101 | 0.53 | 0.07 | 0.14 | -0.02 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 23.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 7 | 49 | 0.58 | 0.03 | 0.07 | -0.01 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 23.50 | 0.00 | 0.11 | 0.02 | -0.01 | -33.34% | 1 | 577 | 1.16 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 63 | 0.70 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 24.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:50 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 12:58:50 PM EST |
| 26.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 96 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:50 PM EST |
| 26.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 100 | 3.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 35 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:50 PM EST |
| 27.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:50 PM EST |
| 28.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 32 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:50 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 24 | 2.12 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 12:58:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.64 | 0.00 | 0.00% | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 12:58:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 4.08 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 12:58:50 PM EST |
| 31.50 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 12:58:50 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 90 | 4.38 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 12:58:50 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 36.00 | 0.00 | 0.01 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 15.00 | 0.00 | 0.03 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 25 | 1.32 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/23/2024 12:58:50 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:58:50 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 20 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 17.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 63 | 0.93 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 18.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/23/2024 12:58:50 PM EST |
| 18.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.82 | -0.01 | 0.02 | -0.01 | 4/19/2024 | 4/23/2024 12:58:50 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 25 | 5,242 | 0.60 | -0.03 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 4 | 239 | 0.53 | -0.08 | 0.13 | -0.03 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 20.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 1 | 234 | 0.49 | -0.17 | 0.23 | -0.05 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 20.50 | 0.18 | 0.20 | 0.19 | -0.09 | -32.15% | 7 | 296 | 0.49 | -0.32 | 0.36 | -0.06 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 21.00 | 0.39 | 0.41 | 0.43 | 0.00 | 0.00% | 80 | 276 | 0.50 | -0.53 | 0.43 | -0.07 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 21.50 | 0.69 | 0.73 | 0.60 | 0.00 | 0.00% | 1 | 492 | 0.49 | -0.72 | 0.37 | -0.06 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 22.00 | 1.10 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 57 | 0.54 | -0.86 | 0.25 | -0.04 | 4/22/2024 | 4/23/2024 12:58:50 PM EST |
| 22.50 | 1.56 | 1.61 | 1.89 | 0.00 | 0.00% | 0 | 1,123 | 0.59 | -0.93 | 0.14 | -0.02 | 4/19/2024 | 4/23/2024 12:58:50 PM EST |
| 23.00 | 2.01 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 63 | 1.04 | -0.97 | 0.07 | -0.01 | 4/22/2024 | 4/23/2024 12:58:50 PM EST |
| 23.50 | 2.54 | 2.60 | 2.48 | -0.17 | -6.42% | 4 | 171 | 1.61 | -0.99 | 0.02 | 0.00 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 24.00 | 3.00 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 14 | 1.03 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/23/2024 12:58:50 PM EST |
| 24.50 | 3.50 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 212 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 12:58:50 PM EST |
| 25.00 | 4.00 | 4.10 | 4.05 | +2.08 | +105.59% | 4 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:50 PM EST |
| 25.50 | 4.50 | 4.60 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 26.00 | 5.00 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:50 PM EST |
| 26.50 | 5.50 | 5.60 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 27.00 | 6.00 | 6.10 | 4.58 | 0.00 | 0.00% | 0 | 20 | 3.63 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 12:58:50 PM EST |
| 27.50 | 6.50 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 21 | 3.45 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:50 PM EST |
| 28.00 | 7.00 | 7.10 | 4.00 | 0.00 | 0.00% | 0 | 10 | 3.66 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 12:58:50 PM EST |
| 28.50 | 7.50 | 7.60 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 29.00 | 8.00 | 8.10 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 30.00 | 8.95 | 9.10 | 6.85 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 12:58:50 PM EST |
| 31.00 | 10.00 | 10.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 31.50 | 10.50 | 10.60 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 32.00 | 11.00 | 11.10 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 32.50 | 11.50 | 11.60 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 34.00 | 13.00 | 13.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 35.00 | 14.00 | 14.10 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST | |||
| 36.00 | 15.00 | 15.10 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:50 PM EST |