WhaleQuant.io

GAP Options Chain Overview

Explore strikes, OI, IV and strategy data for GAP.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
GAP251114C00015000 10/13 9:30 AM 15.00 5.10 7.3 9.15 0.00 0.00% 2 2 288.87% Yes
GAP251114C00019500 10/23 12:24 PM 19.50 2.80 2.84 4.6 0.00 0.00% 1 1 154.49% Yes
GAP251114C00020000 11/3 10:36 AM 20.00 2.79 2.85 4.15 0.00 0.00% 1 36 67.97% Yes
GAP251114C00020500 10/23 3:39 PM 20.50 2.65 1.92 3.65 0.00 0.00% 2 161 132.81% Yes
GAP251114C00021000 11/3 10:45 AM 21.00 1.93 2 3.2 0.00 0.00% 1 633 65.82% Yes
GAP251114C00021500 11/5 11:18 AM 21.50 1.60 1 2.94 0.00 0.00% 1 21 129.20% Yes
GAP251114C00022000 11/5 11:52 AM 22.00 1.62 1.57 2.22 0.67 70.53% 20 53 72.07% Yes
GAP251114C00022500 11/5 11:54 AM 22.50 1.48 1.01 2.19 0.86 138.71% 11 78 74.51% Yes
GAP251114C00023000 11/5 2:52 PM 23.00 1.31 0.92 1.3 0.88 204.65% 105 219 60.35% Yes
GAP251114C00023500 11/5 3:53 PM 23.50 0.80 0.66 0.89 0.47 142.42% 18 95 55.08% No
GAP251114C00024000 11/5 1:01 PM 24.00 0.63 0.22 0.99 0.43 215.00% 40 176 57.91% No
GAP251114C00024500 11/5 3:44 PM 24.50 0.44 0 0.54 0.23 109.52% 292 296 65.63% No
GAP251114C00025000 11/5 3:07 PM 25.00 0.35 0.11 0.59 0.34 3400.00% 6 22 61.52% No
GAP251114C00025500 11/5 2:32 PM 25.50 0.23 0.02 0.27 0.18 360.00% 12 63 50.78% No
GAP251114C00026000 11/5 2:06 PM 26.00 0.15 0 0.23 0.05 50.00% 59 72 54.69% No
GAP251114C00027000 11/3 11:24 AM 27.00 0.11 0 0.3 0.00 0.00% 7 64 73.05% No
GAP251114C00027500 10/29 10:16 AM 27.50 0.09 0 0.11 0.00 0.00% 10 102 62.89% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
GAP251114P00017000 11/3 10:13 AM 17.00 0.03 0 0.24 0.00 0.00% 10 12 135.16% No
GAP251114P00017500 11/3 1:50 PM 17.50 0.04 0 0.75 0.00 0.00% 1 2 170.31% No
GAP251114P00018500 10/30 10:49 AM 18.50 0.07 0 0.38 0.00 0.00% 1 73 118.95% No
GAP251114P00019000 10/24 2:49 PM 19.00 0.01 0 0.06 0.00 0.00% 100 54 71.88% No
GAP251114P00019500 11/5 2:18 PM 19.50 0.05 0 0.03 -0.05 -50.00% 11 176 57.81% No
GAP251114P00020000 11/5 11:46 AM 20.00 0.04 0 0.05 -0.04 -50.00% 2 194 55.47% No
GAP251114P00020500 11/5 1:15 PM 20.50 0.05 0.02 0.08 -0.04 -44.44% 2 60 55.08% No
GAP251114P00021000 11/5 11:27 AM 21.00 0.15 0.01 0.08 -0.04 -21.05% 3 276 52.73% No
GAP251114P00021500 11/5 10:30 AM 21.50 0.24 0 0.14 -0.16 -40.00% 1 176 52.34% No
GAP251114P00022000 11/4 3:49 PM 22.00 0.51 0.09 0.29 0.00 0.00% 8 206 57.23% No
GAP251114P00022500 11/5 1:37 PM 22.50 0.25 0.01 0.4 -0.45 -64.29% 30 121 54.10% No
GAP251114P00023000 11/5 11:31 AM 23.00 0.85 0.09 0.53 -0.23 -21.30% 5 64 49.81% No
GAP251114P00023500 11/5 1:19 PM 23.50 0.60 0.26 0.94 -0.98 -62.03% 32 143 61.52% Yes
GAP251114P00024000 11/5 1:04 PM 24.00 0.95 0.7 1.08 -0.76 -44.44% 13 102 51.27% Yes
GAP251114P00024500 11/5 9:42 AM 24.50 2.41 0.88 1.51 -0.79 -24.69% 3 273 58.20% Yes
GAP251114P00025000 10/30 11:18 AM 25.00 1.71 1.29 2.07 0.00 0.00% 9 8 73.44% Yes
GAP251114P00026000 11/5 9:51 AM 26.00 4.00 2.07 3.75 1.82 83.49% 1 20 78.71% Yes
GAP251114P00027000 11/3 11:24 AM 27.00 4.14 3 4.5 0.00 0.00% 7 7 76.95% Yes