Options Chain for GAP INC COM (GPS) - $20.79 as of 5/3/2024 2:38:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.60 | 18.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 4.00 | 17.50 | 19.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 5.00 | 16.60 | 17.35 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 6.00 | 14.15 | 16.75 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 1:58:55 PM EST |
| 7.00 | 14.60 | 14.75 | 13.90 | 0.00 | 0.00% | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 1:58:55 PM EST |
| 8.00 | 13.65 | 13.75 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 9.00 | 12.65 | 12.80 | 12.25 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 1:58:55 PM EST |
| 10.00 | 11.65 | 13.30 | 10.10 | 0.00 | 0.00% | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 1:58:55 PM EST |
| 11.00 | 10.65 | 10.80 | 9.96 | 0.00 | 0.00% | 0 | 44 | 1.02 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 5/3/2024 1:58:55 PM EST |
| 12.00 | 9.70 | 9.80 | 8.15 | 0.00 | 0.00% | 0 | 214 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 1:58:55 PM EST |
| 13.00 | 8.70 | 9.50 | 10.75 | 0.00 | 0.00% | 0 | 125 | 3.27 | 0.99 | 0.01 | 0.00 | 3/15/2024 | 5/3/2024 1:58:55 PM EST |
| 14.00 | 7.05 | 7.85 | 6.15 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.97 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 1:58:55 PM EST |
| 15.00 | 6.80 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 261 | 1.42 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 5/3/2024 1:58:55 PM EST |
| 16.00 | 5.90 | 6.00 | 4.84 | 0.00 | 0.00% | 0 | 649 | 1.11 | 0.92 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 17.00 | 5.05 | 5.15 | 4.31 | 0.00 | 0.00% | 0 | 1,055 | 0.84 | 0.87 | 0.04 | -0.01 | 4/30/2024 | 5/3/2024 1:58:55 PM EST |
| 18.00 | 4.25 | 4.95 | 3.30 | 0.00 | 0.00% | 0 | 394 | 0.87 | 0.82 | 0.05 | -0.02 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 19.00 | 3.50 | 3.60 | 3.20 | +0.39 | +13.88% | 420 | 1,447 | 0.63 | 0.75 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 20.00 | 2.88 | 2.93 | 2.84 | +0.50 | +21.37% | 61 | 6,700 | 0.62 | 0.68 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 21.00 | 2.30 | 2.36 | 2.27 | +0.44 | +24.05% | 36 | 1,078 | 0.62 | 0.60 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 22.00 | 1.82 | 1.85 | 1.80 | +0.37 | +25.88% | 9 | 2,109 | 0.61 | 0.52 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 23.00 | 1.40 | 1.44 | 1.37 | +0.38 | +38.39% | 8 | 1,813 | 0.60 | 0.44 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 24.00 | 1.06 | 1.10 | 1.00 | +0.21 | +26.59% | 23 | 2,186 | 0.60 | 0.36 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 25.00 | 0.80 | 0.84 | 0.74 | +0.32 | +76.19% | 3 | 831 | 0.60 | 0.30 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 26.00 | 0.60 | 0.63 | 0.54 | +0.11 | +25.59% | 20 | 2,864 | 0.60 | 0.24 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 27.00 | 0.44 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 4,327 | 0.60 | 0.19 | 0.06 | -0.01 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 28.00 | 0.33 | 0.36 | 0.34 | +0.12 | +54.55% | 1 | 1,364 | 0.61 | 0.15 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 29.00 | 0.25 | 0.27 | 0.25 | +0.07 | +38.89% | 10 | 2,653 | 0.61 | 0.11 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 30.00 | 0.19 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 566 | 0.62 | 0.09 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 31.00 | 0.14 | 0.17 | 0.15 | +0.06 | +66.67% | 10 | 381 | 0.62 | 0.06 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 32.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 324 | 0.63 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 1:58:55 PM EST |
| 33.00 | 0.01 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 199 | 0.71 | 0.04 | 0.02 | 0.00 | 4/29/2024 | 5/3/2024 1:58:55 PM EST |
| 34.00 | 0.03 | 2.19 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.12 | 0.03 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 1:58:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 503 | 0.87 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 1:58:55 PM EST |
| 40.00 | 0.00 | 1.03 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 35 | 2.31 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/3/2024 1:58:55 PM EST |
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 5.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 189 | 4.29 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 1:58:55 PM EST |
| 6.00 | 0.00 | 2.13 | % | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 7.00 | 0.01 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3,452 | 1.64 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 5/3/2024 1:58:55 PM EST |
| 8.00 | 0.00 | 0.12 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/3/2024 1:58:55 PM EST |
| 10.00 | 0.01 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 826 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 1:58:55 PM EST |
| 11.00 | 0.00 | 1.88 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.57 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 1:58:55 PM EST |
| 12.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 190 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 1:58:55 PM EST |
| 13.00 | 0.00 | 1.03 | 0.15 | 0.00 | 0.00% | 0 | 7,187 | 1.61 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 5/3/2024 1:58:55 PM EST |
| 14.00 | 0.04 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 6,057 | 0.71 | -0.03 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 15.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 1 | 4,256 | 0.68 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 16.00 | 0.21 | 0.24 | 0.23 | -0.08 | -25.81% | 40 | 2,195 | 0.66 | -0.08 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 17.00 | 0.33 | 0.38 | 0.56 | 0.00 | 0.00% | 0 | 956 | 0.65 | -0.13 | 0.04 | -0.01 | 5/1/2024 | 5/3/2024 1:58:55 PM EST |
| 18.00 | 0.53 | 0.57 | 0.87 | 0.00 | 0.00% | 0 | 1,947 | 0.64 | -0.18 | 0.05 | -0.02 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 19.00 | 0.80 | 0.84 | 0.81 | -0.25 | -23.59% | 3 | 1,741 | 0.63 | -0.25 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 20.00 | 1.15 | 1.18 | 1.18 | -0.25 | -17.49% | 19 | 3,919 | 0.63 | -0.32 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 21.00 | 1.58 | 1.59 | 1.61 | -0.33 | -17.01% | 118 | 1,178 | 0.62 | -0.40 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 22.00 | 2.04 | 2.09 | 2.10 | -0.81 | -27.84% | 5 | 1,491 | 0.61 | -0.48 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 23.00 | 2.62 | 2.68 | 2.79 | -0.33 | -10.58% | 43 | 529 | 0.61 | -0.56 | 0.08 | -0.02 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 24.00 | 3.25 | 3.35 | 3.92 | 0.00 | 0.00% | 0 | 1,177 | 0.61 | -0.64 | 0.08 | -0.02 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 25.00 | 4.00 | 4.10 | 5.05 | 0.00 | 0.00% | 0 | 972 | 0.62 | -0.70 | 0.07 | -0.02 | 5/2/2024 | 5/3/2024 1:58:55 PM EST |
| 26.00 | 3.80 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 866 | 0.62 | -0.76 | 0.07 | -0.02 | 4/29/2024 | 5/3/2024 1:58:55 PM EST |
| 27.00 | 5.30 | 5.75 | 6.45 | 0.00 | 0.00% | 0 | 531 | 0.39 | -0.81 | 0.06 | -0.01 | 4/24/2024 | 5/3/2024 1:58:55 PM EST |
| 28.00 | 6.55 | 6.65 | 7.10 | 0.00 | 0.00% | 0 | 275 | 0.48 | -0.85 | 0.05 | -0.01 | 4/26/2024 | 5/3/2024 1:58:55 PM EST |
| 29.00 | 5.75 | 7.55 | 5.60 | 0.00 | 0.00% | 0 | 75 | 0.62 | -0.89 | 0.04 | -0.01 | 4/8/2024 | 5/3/2024 1:58:55 PM EST |
| 30.00 | 8.00 | 8.55 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.91 | 0.03 | -0.01 | 4/4/2024 | 5/3/2024 1:58:55 PM EST |
| 31.00 | 8.40 | 9.50 | 9.70 | +2.75 | +39.57% | 2 | 0 | 1.22 | -0.94 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 1:58:55 PM EST |
| 32.00 | 10.35 | 10.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 3/27/2024 | 5/3/2024 1:58:55 PM EST |
| 33.00 | 11.35 | 11.45 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 3/25/2024 | 5/3/2024 1:58:55 PM EST |
| 34.00 | 11.00 | 12.45 | 7.15 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 3/27/2024 | 5/3/2024 1:58:55 PM EST |
| 35.00 | 13.35 | 14.40 | 8.35 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 3/27/2024 | 5/3/2024 1:58:55 PM EST |
| 40.00 | 18.35 | 18.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 1:58:55 PM EST |