Options Chain for GAP INC COM (GPS) - $19.95 as of 5/2/2024 7:49:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.75 | 10.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 11.00 | 7.40 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 12.00 | 5.95 | 7.95 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 13.00 | 5.80 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 14.00 | 4.80 | 8.00 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 14.50 | 3.95 | 5.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 15.00 | 4.20 | 6.95 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 15.50 | 2.94 | 5.40 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 16.00 | 2.32 | 3.95 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 16.50 | 2.61 | 3.45 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 17.00 | 2.14 | 2.95 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 17.50 | 1.44 | 2.53 | % | 0 | 0 | 2.50 | 1.00 | 0.01 | -0.03 | 5/1/2024 3:59:59 PM EST | |||
| 18.00 | 1.41 | 4.00 | % | 0 | 0 | 4.17 | 0.98 | 0.05 | -0.04 | 5/1/2024 3:59:59 PM EST | |||
| 18.50 | 0.73 | 3.50 | % | 0 | 0 | 4.86 | 0.93 | 0.13 | -0.05 | 5/1/2024 3:59:59 PM EST | |||
| 19.00 | 0.84 | 1.06 | 1.09 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.83 | 0.25 | -0.08 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 19.50 | 0.45 | 0.66 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.67 | 0.38 | -0.10 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 20.00 | 0.23 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 106 | 0.54 | 0.46 | 0.45 | -0.10 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 20.50 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 138 | 0.53 | 0.26 | 0.37 | -0.08 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,550 | 0.58 | 0.14 | 0.23 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 21.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 203 | 0.66 | 0.07 | 0.13 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 183 | 0.89 | 0.02 | 0.05 | -0.01 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 84 | 3.75 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 299 | 0.94 | 0.00 | 0.01 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 23.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,205 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.41 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 17 | 5.41 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 110 | 5.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 100 | 5.75 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 210 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:59 PM EST |
| 28.50 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 104 | 7.69 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.03 | 0.45 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:59 PM EST |
| 29.50 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 8.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 11 | 3.22 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:59 PM EST |
| 30.50 | 0.00 | 2.13 | % | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 4 | 8.45 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:59 PM EST |
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 10 | 7.16 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.27 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.02 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 15.50 | 0.00 | 1.27 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 51 | 1.04 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 971 | 1.18 | 0.00 | 0.01 | -0.03 | 4/25/2024 | 5/1/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.02 | 0.05 | -0.04 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 18.50 | 0.01 | 0.03 | 0.13 | 0.00 | 0.00% | 0 | 34 | 0.68 | -0.07 | 0.13 | -0.05 | 4/24/2024 | 5/1/2024 3:59:59 PM EST |
| 19.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 325 | 0.56 | -0.17 | 0.25 | -0.08 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 19.50 | 0.18 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 411 | 0.56 | -0.33 | 0.38 | -0.10 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 20.00 | 0.40 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 447 | 0.59 | -0.54 | 0.45 | -0.10 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 20.50 | 0.71 | 0.92 | 0.67 | 0.00 | 0.00% | 0 | 140 | 0.72 | -0.74 | 0.37 | -0.08 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 21.00 | 0.93 | 1.40 | 1.11 | 0.00 | 0.00% | 0 | 268 | 2.05 | -0.86 | 0.23 | -0.06 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 21.50 | 1.23 | 2.83 | 0.89 | 0.00 | 0.00% | 0 | 115 | 3.17 | -0.93 | 0.13 | -0.04 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 22.00 | 2.07 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 42 | 2.48 | -0.98 | 0.05 | -0.01 | 4/30/2024 | 5/1/2024 3:59:59 PM EST |
| 22.50 | 2.23 | 2.95 | 1.16 | 0.00 | 0.00% | 0 | 1 | 5.05 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 23.00 | 2.62 | 5.25 | 1.69 | 0.00 | 0.00% | 0 | 8 | 1.47 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 5/1/2024 3:59:59 PM EST |
| 23.50 | 2.77 | 4.20 | 2.65 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:59 PM EST |
| 24.00 | 2.03 | 4.65 | 4.15 | 0.00 | 0.00% | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 24.50 | 3.45 | 5.70 | 3.67 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 3:59:59 PM EST |
| 25.00 | 3.00 | 6.20 | 5.15 | 0.00 | 0.00% | 0 | 6 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 25.50 | 4.85 | 7.75 | 5.75 | 0.00 | 0.00% | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.00 | 5.85 | 6.50 | 6.25 | 0.00 | 0.00% | 0 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 26.50 | 4.90 | 7.60 | 1.85 | 0.00 | 0.00% | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 3:59:59 PM EST |
| 27.00 | 6.80 | 9.20 | 6.75 | 0.00 | 0.00% | 0 | 1 | 7.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 27.50 | 7.60 | 8.65 | 7.25 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 28.00 | 8.05 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:59 PM EST |
| 28.50 | 8.45 | 10.75 | % | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 29.00 | 8.75 | 11.25 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 29.50 | 9.55 | 10.65 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 30.00 | 9.10 | 10.40 | 3.05 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 5/1/2024 3:59:59 PM EST |
| 30.50 | 8.85 | 12.50 | % | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 31.00 | 10.05 | 11.80 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 31.50 | 11.55 | 13.70 | 4.01 | 0.00 | 0.00% | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:59 PM EST |
| 32.00 | 11.70 | 13.10 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 32.50 | 12.40 | 13.60 | % | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 34.00 | 13.80 | 14.80 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 35.00 | 13.95 | 16.20 | % | 0 | 0 | 9.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 36.00 | 15.45 | 17.20 | % | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |