Options Chain for GAP INC COM (GPS) - $21.59 as of 5/6/2024 8:09:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.55 | 13.25 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 11.00 | 10.20 | 12.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 12.00 | 9.25 | 10.70 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 13.00 | 8.60 | 9.55 | % | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 14.00 | 6.25 | 8.95 | % | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 15.00 | 6.60 | 7.85 | % | 0 | 0 | 1.30 | 0.94 | 0.02 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 16.00 | 5.75 | 6.90 | % | 0 | 0 | 1.09 | 0.91 | 0.03 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 17.00 | 4.85 | 5.70 | % | 0 | 0 | 1.02 | 0.88 | 0.04 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 18.00 | 4.05 | 4.75 | % | 0 | 0 | 0.53 | 0.83 | 0.05 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 19.00 | 2.52 | 4.25 | % | 0 | 0 | 0.98 | 0.78 | 0.06 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 20.00 | 1.92 | 3.10 | % | 0 | 0 | 0.64 | 0.71 | 0.07 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 21.00 | 2.04 | 3.10 | 1.63 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.64 | 0.08 | -0.03 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 22.00 | 1.47 | 1.77 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.55 | 0.09 | -0.03 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 23.00 | 0.87 | 1.73 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.46 | 0.10 | -0.03 | 4/29/2024 | 5/3/2024 3:59:55 PM EST |
| 24.00 | 0.47 | 0.94 | % | 0 | 0 | 0.52 | 0.37 | 0.09 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 25.00 | 0.59 | 0.69 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.29 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 26.00 | 0.47 | 0.53 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.23 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 27.00 | 0.33 | 0.38 | % | 0 | 0 | 0.62 | 0.18 | 0.06 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 28.00 | 0.23 | 0.29 | % | 0 | 0 | 0.63 | 0.14 | 0.05 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 29.00 | 0.18 | 0.21 | % | 0 | 0 | 0.64 | 0.10 | 0.04 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 0.12 | 0.18 | % | 0 | 0 | 0.67 | 0.08 | 0.03 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.32 | % | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 5/3/2024 3:59:55 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 | 3.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.29 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.32 | % | 0 | 0 | 2.18 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.34 | % | 0 | 0 | 1.97 | -0.03 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 15.00 | 0.03 | 0.82 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.02 | -0.06 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 16.00 | 0.14 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.09 | 0.03 | -0.02 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 17.00 | 0.25 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.12 | 0.04 | -0.02 | 4/26/2024 | 5/3/2024 3:59:55 PM EST |
| 18.00 | 0.29 | 0.54 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.17 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 19.00 | 0.64 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.22 | 0.06 | -0.03 | 4/26/2024 | 5/3/2024 3:59:55 PM EST |
| 20.00 | 0.95 | 1.07 | 1.52 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.29 | 0.07 | -0.03 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 21.00 | 1.31 | 1.49 | 1.43 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.36 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 22.00 | 1.75 | 2.02 | % | 0 | 0 | 0.71 | -0.45 | 0.09 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 23.00 | 2.49 | 2.61 | % | 0 | 0 | 0.74 | -0.54 | 0.10 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 24.00 | 2.36 | 3.70 | % | 0 | 0 | 0.96 | -0.63 | 0.09 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 25.00 | 2.61 | 4.05 | % | 0 | 0 | 1.14 | -0.71 | 0.08 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 26.00 | 4.65 | 5.75 | % | 0 | 0 | 1.23 | -0.77 | 0.07 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 27.00 | 4.80 | 5.75 | % | 0 | 0 | 0.48 | -0.82 | 0.06 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 28.00 | 6.15 | 7.65 | % | 0 | 0 | 0.56 | -0.86 | 0.05 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 29.00 | 5.60 | 7.60 | % | 0 | 0 | 0.45 | -0.90 | 0.04 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 6.50 | 8.75 | % | 0 | 0 | 0.95 | -0.92 | 0.03 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 12.25 | 14.60 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:55 PM EST |