Options Chain for GAP INC COM (GPS) - $20.22 as of 4/26/2024 3:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.25 | 11.65 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 11.00 | 9.60 | 10.45 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 12.00 | 8.85 | 10.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 13.00 | 6.80 | 9.35 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 7.20 | 9.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 5.95 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 15.50 | 4.95 | 7.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 16.00 | 5.15 | 7.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 16.50 | 4.10 | 6.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 17.00 | 2.87 | 5.40 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 17.50 | 2.90 | 4.70 | % | 0 | 0 | 0.67 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 18.00 | 3.00 | 4.65 | % | 0 | 0 | 0.59 | 0.96 | 0.04 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 18.50 | 2.88 | 3.95 | % | 0 | 0 | 0.58 | 0.93 | 0.06 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 19.00 | 1.97 | 3.60 | % | 0 | 0 | 0.54 | 0.90 | 0.09 | -0.02 | 4/26/2024 3:59:25 PM EST | |||
| 19.50 | 1.97 | 2.64 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.85 | 0.12 | -0.02 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 20.00 | 1.58 | 2.26 | 0.84 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.78 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 20.50 | 1.23 | 1.93 | 1.06 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.70 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.00 | 0.93 | 1.84 | 0.74 | 0.00 | 0.00% | 0 | 61 | 0.43 | 0.60 | 0.21 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.50 | 0.65 | 0.99 | 0.56 | 0.00 | 0.00% | 0 | 51 | 0.43 | 0.50 | 0.22 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.00 | 0.46 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.43 | 0.39 | 0.21 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 0.31 | 1.02 | 0.25 | 0.00 | 0.00% | 0 | 921 | 0.43 | 0.29 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 23.00 | 0.20 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 59 | 0.44 | 0.21 | 0.16 | -0.02 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 23.50 | 0.12 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.15 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 24.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.10 | 0.10 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 24.50 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 25.00 | 0.03 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.04 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 25.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.22 | 0.02 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 26.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 138 | 1.00 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 26.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.64 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:25 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:25 PM EST |
| 28.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:25 PM EST |
| 28.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 29.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 29.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:25 PM EST |
| 30.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 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 | 2.13 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 16.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 16.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 190 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 17.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 17.50 | 0.01 | 0.07 | % | 0 | 0 | 0.58 | -0.02 | 0.02 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 18.00 | 0.01 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.04 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 18.50 | 0.04 | 0.27 | % | 0 | 0 | 0.48 | -0.07 | 0.06 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 19.00 | 0.07 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.10 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 19.50 | 0.13 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.15 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 20.00 | 0.22 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 266 | 0.45 | -0.22 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 20.50 | 0.35 | 0.38 | 0.47 | 0.00 | 0.00% | 0 | 106 | 0.45 | -0.30 | 0.18 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.00 | 0.53 | 0.56 | 0.64 | 0.00 | 0.00% | 0 | 114 | 0.44 | -0.40 | 0.21 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.50 | 0.77 | 0.80 | 0.99 | 0.00 | 0.00% | 0 | 393 | 0.45 | -0.50 | 0.22 | -0.03 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.00 | 1.05 | 1.19 | 1.60 | 0.00 | 0.00% | 0 | 890 | 0.44 | -0.61 | 0.21 | -0.03 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 1.39 | 2.48 | 1.80 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.71 | 0.19 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 23.00 | 1.03 | 2.16 | 2.23 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.79 | 0.16 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 23.50 | 1.01 | 2.46 | 2.98 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.85 | 0.13 | -0.02 | 4/16/2024 | 4/26/2024 3:59:25 PM EST |
| 24.00 | 2.63 | 2.81 | 3.23 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.90 | 0.10 | -0.01 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 24.50 | 3.10 | 3.25 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.93 | 0.07 | -0.01 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 25.00 | 2.47 | 5.45 | 1.62 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.96 | 0.05 | -0.01 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 25.50 | 2.83 | 5.90 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.98 | 0.03 | 0.00 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 26.00 | 4.25 | 5.30 | 2.72 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 3:59:25 PM EST |
| 26.50 | 3.25 | 6.70 | 1.47 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/2/2024 | 4/26/2024 3:59:25 PM EST |
| 27.00 | 4.45 | 7.60 | 6.01 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:25 PM EST |
| 27.50 | 5.20 | 8.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 28.00 | 6.15 | 7.75 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 28.50 | 5.40 | 7.65 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 29.00 | 5.95 | 9.20 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:25 PM EST |
| 29.50 | 7.00 | 9.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 30.00 | 6.80 | 9.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 30.50 | 8.45 | 10.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 31.00 | 9.15 | 10.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 31.50 | 8.50 | 11.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 32.00 | 9.25 | 11.95 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 32.50 | 9.50 | 12.15 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 34.00 | 11.15 | 13.65 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 35.00 | 12.55 | 15.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 36.00 | 13.75 | 16.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |