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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.35 | 8.55 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 7.20 | 8.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 6.20 | 8.35 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.50 | 4.85 | 6.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 16.00 | 5.35 | 5.95 | % | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 16.50 | 3.10 | 6.50 | % | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 17.00 | 2.73 | 4.60 | 4.05 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 17.50 | 2.55 | 5.75 | % | 0 | 0 | 0.58 | 0.96 | 0.03 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 18.00 | 3.25 | 4.40 | 3.25 | +0.32 | +10.93% | 1 | 2 | 0.85 | 0.94 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 18.50 | 2.97 | 3.35 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.91 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 19.00 | 0.47 | 3.45 | 2.35 | +0.71 | +43.30% | 5 | 2 | 0.46 | 0.87 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 19.50 | 1.59 | 2.40 | 1.87 | +0.56 | +42.75% | 49 | 106 | 0.58 | 0.82 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 20.00 | 1.38 | 2.02 | 1.02 | 0.00 | 0.00% | 0 | 196 | 0.51 | 0.75 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 20.50 | 1.43 | 1.68 | 1.40 | +0.52 | +59.10% | 116 | 1,078 | 0.45 | 0.68 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.00 | 1.12 | 1.15 | 1.07 | +0.46 | +75.41% | 943 | 2,245 | 0.44 | 0.60 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.50 | 0.86 | 0.89 | 0.84 | +0.40 | +90.91% | 1,035 | 16 | 0.43 | 0.51 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.00 | 0.64 | 0.67 | 0.55 | +0.30 | +120.00% | 2 | 649 | 0.43 | 0.43 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 0.47 | 0.50 | 0.38 | +0.13 | +52.00% | 63 | 1,507 | 0.44 | 0.35 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 23.00 | 0.34 | 0.37 | 0.33 | +0.15 | +83.34% | 45 | 285 | 0.44 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 23.50 | 0.24 | 0.27 | 0.19 | +0.10 | +111.12% | 270 | 5 | 0.44 | 0.21 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 24.00 | 0.16 | 0.18 | 0.14 | +0.06 | +75.00% | 25 | 522 | 0.43 | 0.16 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 24.50 | 0.12 | 0.14 | 0.10 | % | 4 | 0 | 0.45 | 0.12 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST | |
| 25.00 | 0.08 | 0.10 | 0.07 | +0.02 | +40.00% | 53 | 638 | 0.45 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 25.50 | 0.05 | 0.08 | 0.05 | +0.02 | +66.67% | 4 | 157 | 0.46 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 26.00 | 0.02 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 200 | 0.60 | 0.04 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 26.50 | 0.01 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.61 | 0.03 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 27.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,063 | 0.63 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 28.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,008 | 0.59 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 29.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 311 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 325 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 90 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 233 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 33.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 34.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 115 | 1.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 0.00 | 0.43 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 0.00 | 0.28 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.50 | 0.00 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 165 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 16.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 50 | 1.09 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 16.50 | 0.01 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.80 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 17.00 | 0.01 | 0.09 | 0.05 | -0.05 | -50.00% | 15 | 49 | 0.55 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 17.50 | 0.02 | 0.08 | 0.06 | -0.05 | -45.46% | 115 | 11 | 0.51 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 18.00 | 0.06 | 0.08 | 0.07 | -0.17 | -70.84% | 348 | 125 | 0.49 | -0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 18.50 | 0.10 | 0.12 | 0.14 | -0.17 | -54.84% | 7 | 9 | 0.48 | -0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 19.00 | 0.16 | 0.18 | 0.20 | -0.18 | -47.37% | 32 | 681 | 0.48 | -0.13 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 19.50 | 0.25 | 0.27 | 0.27 | -0.29 | -51.79% | 49 | 103 | 0.47 | -0.18 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 20.00 | 0.34 | 0.39 | 0.37 | -0.37 | -50.00% | 1,065 | 190 | 0.46 | -0.25 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 20.50 | 0.52 | 0.54 | 0.53 | -0.49 | -48.04% | 69 | 147 | 0.47 | -0.32 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.00 | 0.72 | 0.74 | 0.82 | -0.49 | -37.41% | 139 | 663 | 0.46 | -0.40 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 21.50 | 0.95 | 0.98 | 0.99 | -0.20 | -16.81% | 48 | 220 | 0.46 | -0.49 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.00 | 1.23 | 1.27 | 1.37 | -0.28 | -16.97% | 63 | 103 | 0.46 | -0.57 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 1.48 | 1.60 | % | 0 | 0 | 0.42 | -0.65 | 0.16 | -0.02 | 4/26/2024 3:59:25 PM EST | |||
| 23.00 | 1.73 | 3.95 | 2.27 | 0.00 | 0.00% | 0 | 428 | 0.47 | -0.73 | 0.15 | -0.02 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 23.50 | 1.93 | 2.41 | % | 0 | 0 | 0.57 | -0.79 | 0.13 | -0.02 | 4/26/2024 3:59:25 PM EST | |||
| 24.00 | 2.68 | 2.81 | 3.55 | 0.00 | 0.00% | 0 | 219 | 0.40 | -0.84 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 24.50 | 2.80 | 3.30 | % | 0 | 0 | 0.52 | -0.88 | 0.09 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 25.00 | 2.93 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 358 | 1.04 | -0.91 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 25.50 | 3.55 | 5.25 | % | 0 | 0 | 1.45 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 26.00 | 2.80 | 5.15 | 4.97 | 0.00 | 0.00% | 0 | 525 | 1.07 | -0.96 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 26.50 | 3.60 | 5.30 | % | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 27.00 | 4.30 | 7.25 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.98 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 28.00 | 5.60 | 7.95 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 29.00 | 7.45 | 9.50 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 30.00 | 8.40 | 8.85 | 6.60 | 0.00 | 0.00% | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:25 PM EST |
| 31.00 | 8.15 | 10.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 32.00 | 9.80 | 12.30 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 33.00 | 10.65 | 13.30 | 5.44 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:25 PM EST |
| 34.00 | 11.30 | 13.20 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:25 PM EST |
| 35.00 | 12.20 | 14.55 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |