Explore strikes, OI, IV and strategy data for GAP.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251107C00018500 | 10/15 9:34 AM | 18.50 | 2.75 | 3.8 | 5.6 | 0.00 | 0.00% | 2 | 0 | 384.38% | Yes |
| GAP251107C00019000 | 10/13 2:00 PM | 19.00 | 1.83 | 3.3 | 5.05 | 0.00 | 0.00% | 0 | 4 | 344.53% | Yes |
| GAP251107C00019500 | 10/23 3:36 PM | 19.50 | 2.95 | 2.81 | 4.55 | 0.00 | 0.00% | 3 | 13 | 317.19% | Yes |
| GAP251107C00020000 | 11/3 12:14 PM | 20.00 | 2.82 | 2.32 | 3.95 | 0.00 | 0.00% | 9 | 21 | 268.75% | Yes |
| GAP251107C00020500 | 10/28 9:37 AM | 20.50 | 3.54 | 1.82 | 3.55 | 0.00 | 0.00% | 20 | 42 | 262.50% | Yes |
| GAP251107C00021000 | 11/5 12:37 PM | 21.00 | 2.73 | 1.68 | 3.05 | -0.30 | -9.90% | 1 | 395 | 235.16% | Yes |
| GAP251107C00021500 | 11/5 3:34 PM | 21.50 | 2.04 | 1.81 | 2.7 | 1.19 | 140.00% | 25 | 500 | 152.34% | Yes |
| GAP251107C00022000 | 11/5 12:22 PM | 22.00 | 1.94 | 1.46 | 2.2 | 1.32 | 212.90% | 20 | 590 | 141.41% | Yes |
| GAP251107C00022500 | 11/5 3:03 PM | 22.50 | 1.45 | 0.67 | 1.39 | 1.05 | 262.50% | 49 | 819 | 60.16% | Yes |
| GAP251107C00023000 | 11/5 3:26 PM | 23.00 | 0.92 | 0.63 | 1.06 | 0.71 | 338.10% | 419 | 2199 | 88.28% | Yes |
| GAP251107C00023500 | 11/5 3:33 PM | 23.50 | 0.65 | 0.35 | 0.7 | 0.54 | 490.91% | 97 | 655 | 80.86% | No |
| GAP251107C00024000 | 11/5 3:47 PM | 24.00 | 0.32 | 0.17 | 0.34 | 0.25 | 357.14% | 1234 | 7176 | 69.53% | No |
| GAP251107C00024500 | 11/5 2:57 PM | 24.50 | 0.23 | 0.01 | 0.29 | 0.18 | 360.00% | 102 | 2206 | 73.44% | No |
| GAP251107C00025000 | 11/5 3:19 PM | 25.00 | 0.11 | 0 | 0.11 | 0.10 | 1000.00% | 181 | 464 | 67.19% | No |
| GAP251107C00025500 | 11/5 3:27 PM | 25.50 | 0.05 | 0 | 0.07 | 0.02 | 66.67% | 10 | 68 | 73.44% | No |
| GAP251107C00026000 | 11/5 12:32 PM | 26.00 | 0.02 | 0 | 0.45 | 0.01 | 100.00% | 1 | 181 | 142.97% | No |
| GAP251107C00026500 | 10/31 2:24 PM | 26.50 | 0.10 | 0 | 0.04 | 0.00 | 0.00% | 5 | 28 | 89.06% | No |
| GAP251107C00027000 | 10/28 3:27 PM | 27.00 | 0.12 | 0 | 0.03 | 0.00 | 0.00% | 5 | 58 | 95.31% | No |
| GAP251107C00027500 | 11/5 10:29 AM | 27.50 | 0.30 | 0 | 0.03 | 0.09 | 42.86% | 1 | 97 | 106.25% | No |
| GAP251107C00028000 | 11/5 10:29 AM | 28.00 | 0.01 | 0 | 1 | -0.22 | -95.65% | 1 | 6 | 266.02% | No |
| GAP251107C00029000 | 11/3 11:11 AM | 29.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 1 | 3 | 134.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251107P00016000 | 11/3 1:30 PM | 16.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 5 | 5 | 200.00% | No |
| GAP251107P00016500 | 11/5 10:28 AM | 16.50 | 0.02 | 0 | 0.01 | -0.27 | -93.10% | 1 | 2 | 187.50% | No |
| GAP251107P00018000 | 11/5 10:28 AM | 18.00 | 0.29 | 0 | 0.01 | 0.13 | 81.25% | 1 | 49 | 143.75% | No |
| GAP251107P00018500 | 11/4 9:30 AM | 18.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 96 | 131.25% | No |
| GAP251107P00019000 | 10/31 3:42 PM | 19.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 2 | 55 | 137.50% | No |
| GAP251107P00019500 | 11/5 1:59 PM | 19.50 | 0.04 | 0 | 0.04 | 0.03 | 300.00% | 1 | 241 | 128.13% | No |
| GAP251107P00020000 | 11/5 10:17 AM | 20.00 | 0.01 | 0 | 0.07 | -0.01 | -50.00% | 25 | 159 | 125.00% | No |
| GAP251107P00020500 | 11/5 10:45 AM | 20.50 | 0.03 | 0 | 0.23 | 0.01 | 50.00% | 25 | 89 | 142.97% | No |
| GAP251107P00021000 | 11/5 3:08 PM | 21.00 | 0.02 | 0 | 0.23 | -0.03 | -60.00% | 27 | 604 | 123.44% | No |
| GAP251107P00021500 | 11/5 12:09 PM | 21.50 | 0.01 | 0 | 0.15 | -0.14 | -93.33% | 61 | 182 | 92.19% | No |
| GAP251107P00022000 | 11/5 3:51 PM | 22.00 | 0.04 | 0 | 0.1 | -0.19 | -82.61% | 21 | 256 | 65.63% | No |
| GAP251107P00022500 | 11/5 3:51 PM | 22.50 | 0.06 | 0 | 0.14 | -0.40 | -86.96% | 1098 | 3347 | 52.73% | No |
| GAP251107P00023000 | 11/5 2:53 PM | 23.00 | 0.11 | 0.07 | 0.39 | -0.62 | -84.93% | 15 | 305 | 59.77% | No |
| GAP251107P00023500 | 11/5 3:25 PM | 23.50 | 0.45 | 0.16 | 0.45 | -0.95 | -67.86% | 22 | 244 | 59.77% | Yes |
| GAP251107P00024000 | 11/5 3:05 PM | 24.00 | 0.45 | 0.06 | 0.83 | -0.76 | -62.81% | 87 | 237 | 70.51% | Yes |
| GAP251107P00024500 | 11/5 12:18 PM | 24.50 | 0.90 | 0.64 | 1.63 | -0.70 | -43.75% | 2 | 99 | 54.30% | Yes |
| GAP251107P00025000 | 11/5 1:26 PM | 25.00 | 1.30 | 1.09 | 3.25 | -0.42 | -24.42% | 5 | 30 | 171.88% | Yes |
| GAP251107P00025500 | 10/31 10:26 AM | 25.50 | 2.57 | 1.33 | 3.5 | 0.00 | 0.00% | 3 | 3 | 149.61% | Yes |
| GAP251107P00026000 | 11/5 2:35 PM | 26.00 | 2.81 | 1.83 | 3.65 | -0.23 | -7.57% | 1 | 1 | 130.47% | Yes |
| GAP251107P00026500 | 10/23 12:44 PM | 26.50 | 3.70 | 2.36 | 4.15 | 0.00 | 0.00% | 0 | 0 | 149.61% | Yes |
| GAP251107P00027500 | 10/30 9:57 AM | 27.50 | 4.17 | 3.45 | 5.2 | 0.00 | 0.00% | 1 | 2 | 197.27% | Yes |
| GAP251107P00028000 | 11/3 11:46 AM | 28.00 | 5.35 | 3.85 | 5.35 | 0.00 | 0.00% | 1 | 2 | 129.69% | Yes |
| GAP251107P00029000 | 10/29 9:55 AM | 29.00 | 5.00 | 4.85 | 7.15 | 0.00 | 0.00% | 2 | 2 | 281.25% | Yes |
