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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251121C00017000 | 11/5 10:30 AM | 17.00 | 5.80 | 6.55 | 8.2 | -1.85 | -24.18% | 4 | 3 | 191.02% | Yes |
| GAP251121C00018000 | 11/5 3:26 PM | 18.00 | 6.04 | 4.85 | 7.05 | 0.59 | 10.83% | 2 | 17 | 132.62% | Yes |
| GAP251121C00019000 | 10/30 1:22 PM | 19.00 | 4.30 | 3.65 | 5.4 | 0.00 | 0.00% | 3 | 8 | 68.36% | Yes |
| GAP251121C00019500 | 10/23 11:42 AM | 19.50 | 3.70 | 3.2 | 5 | 0.00 | 0.00% | 0 | 4 | 71.48% | Yes |
| GAP251121C00020000 | 11/3 9:37 AM | 20.00 | 3.50 | 2.81 | 4.55 | 0.00 | 0.00% | 3 | 6807 | 72.27% | Yes |
| GAP251121C00020500 | 10/23 10:48 AM | 20.50 | 2.95 | 2.41 | 4.15 | 0.00 | 0.00% | 0 | 1 | 72.85% | Yes |
| GAP251121C00021000 | 11/4 10:31 AM | 21.00 | 2.30 | 3.2 | 3.7 | 0.00 | 0.00% | 9 | 1008 | 108.40% | Yes |
| GAP251121C00021500 | 11/5 11:43 AM | 21.50 | 2.71 | 2.81 | 3.95 | 0.23 | 9.27% | 21 | 1667 | 122.27% | Yes |
| GAP251121C00022000 | 11/5 3:44 PM | 22.00 | 2.79 | 2.49 | 3 | 0.98 | 54.14% | 157 | 2354 | 102.83% | Yes |
| GAP251121C00022500 | 11/5 2:14 PM | 22.50 | 2.57 | 2.25 | 2.95 | 1.03 | 66.88% | 43 | 542 | 109.86% | Yes |
| GAP251121C00023000 | 11/5 2:36 PM | 23.00 | 2.33 | 1.97 | 2.56 | 0.94 | 67.63% | 114 | 1083 | 105.57% | Yes |
| GAP251121C00023500 | 11/5 1:44 PM | 23.50 | 1.95 | 1.57 | 1.94 | 0.84 | 75.68% | 21 | 479 | 91.41% | No |
| GAP251121C00024000 | 11/5 3:58 PM | 24.00 | 1.55 | 1.36 | 1.59 | 0.53 | 51.96% | 115 | 8323 | 88.28% | No |
| GAP251121C00024500 | 11/5 3:59 PM | 24.50 | 1.29 | 1.29 | 1.69 | 0.42 | 48.28% | 62 | 85 | 99.02% | No |
| GAP251121C00025000 | 11/5 3:44 PM | 25.00 | 1.31 | 1.1 | 1.38 | 0.60 | 84.51% | 212 | 3282 | 95.31% | No |
| GAP251121C00025500 | 11/5 3:30 PM | 25.50 | 1.10 | 0.9 | 1.4 | 0.57 | 107.55% | 107 | 186 | 99.02% | No |
| GAP251121C00026000 | 11/5 3:49 PM | 26.00 | 0.95 | 0.78 | 1 | 0.44 | 86.27% | 175 | 644 | 92.58% | No |
| GAP251121C00026500 | 11/4 1:51 PM | 26.50 | 0.41 | 0.34 | 0.9 | 0.00 | 0.00% | 1 | 45 | 83.69% | No |
| GAP251121C00027000 | 11/5 3:26 PM | 27.00 | 0.72 | 0.23 | 1.15 | 0.27 | 60.00% | 8 | 2216 | 94.53% | No |
| GAP251121C00028000 | 11/5 3:05 PM | 28.00 | 0.54 | 0.09 | 0.5 | 0.23 | 74.19% | 133 | 337 | 78.32% | No |
| GAP251121C00029000 | 11/5 1:48 PM | 29.00 | 0.37 | 0 | 0.79 | 0.18 | 94.74% | 57 | 44 | 96.68% | No |
| GAP251121C00030000 | 11/5 12:49 PM | 30.00 | 0.22 | 0.18 | 0.3 | 0.07 | 46.67% | 5 | 89 | 91.99% | No |
| GAP251121C00031000 | 11/5 2:12 PM | 31.00 | 0.19 | 0.13 | 0.45 | 0.06 | 46.15% | 7 | 43 | 105.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251121P00014000 | 9/30 3:30 PM | 14.00 | 0.05 | 0 | 0.31 | 0.00 | 0.00% | 0 | 5 | 158.59% | No |
| GAP251121P00015000 | 11/5 10:40 AM | 15.00 | 0.07 | 0 | 0.3 | 0.05 | 250.00% | 3 | 7 | 139.45% | No |
| GAP251121P00016000 | 11/3 10:51 AM | 16.00 | 0.06 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 191 | 106.25% | No |
| GAP251121P00017000 | 11/5 2:56 PM | 17.00 | 0.12 | 0.06 | 0.19 | 0.05 | 71.43% | 22 | 94 | 102.34% | No |
| GAP251121P00018000 | 11/4 1:06 PM | 18.00 | 0.28 | 0.09 | 0.36 | 0.00 | 0.00% | 46 | 805 | 101.56% | No |
| GAP251121P00018500 | 11/5 12:25 PM | 18.50 | 0.27 | 0.17 | 0.25 | 0.02 | 8.00% | 2 | 35 | 91.80% | No |
| GAP251121P00019000 | 11/5 9:54 AM | 19.00 | 0.46 | 0.22 | 0.38 | -0.01 | -2.13% | 1 | 1075 | 93.55% | No |
| GAP251121P00019500 | 11/5 3:20 PM | 19.50 | 0.34 | 0.28 | 0.45 | -0.18 | -34.62% | 31 | 59 | 91.21% | No |
| GAP251121P00020000 | 11/5 2:56 PM | 20.00 | 0.42 | 0.43 | 0.6 | -0.24 | -36.36% | 27 | 1281 | 94.63% | No |
| GAP251121P00020500 | 11/4 11:14 AM | 20.50 | 0.88 | 0.53 | 0.62 | 0.00 | 0.00% | 1 | 145 | 89.65% | No |
| GAP251121P00021000 | 11/5 11:37 AM | 21.00 | 0.76 | 0.68 | 0.88 | -0.25 | -24.75% | 4 | 424 | 93.55% | No |
| GAP251121P00021500 | 11/3 10:44 AM | 21.50 | 1.06 | 0.3 | 0.92 | 0.00 | 0.00% | 12 | 136 | 72.75% | No |
| GAP251121P00022000 | 11/4 11:38 AM | 22.00 | 1.44 | 0.87 | 1.09 | 0.00 | 0.00% | 9 | 804 | 84.18% | No |
| GAP251121P00022500 | 11/5 1:54 PM | 22.50 | 1.27 | 0.85 | 1.68 | -0.44 | -25.73% | 49 | 52 | 88.18% | No |
| GAP251121P00023000 | 11/5 1:56 PM | 23.00 | 1.52 | 1.25 | 1.72 | -0.51 | -25.12% | 2 | 386 | 87.30% | No |
| GAP251121P00023500 | 11/5 2:13 PM | 23.50 | 1.60 | 1.13 | 2.13 | -0.41 | -20.40% | 12 | 17 | 81.45% | Yes |
| GAP251121P00024000 | 11/5 2:13 PM | 24.00 | 1.76 | 1.66 | 2.59 | -0.04 | -2.22% | 1 | 57 | 92.29% | Yes |
| GAP251121P00025000 | 10/31 11:40 AM | 25.00 | 2.91 | 2.27 | 2.8 | 0.00 | 0.00% | 9 | 62 | 80.76% | Yes |
| GAP251121P00026000 | 11/5 2:35 PM | 26.00 | 3.75 | 2.9 | 3.65 | 0.65 | 20.97% | 1 | 4 | 81.93% | Yes |
| GAP251121P00031000 | 11/3 12:30 PM | 31.00 | 8.16 | 7.1 | 8.8 | 0.00 | 0.00% | 1 | 1 | 114.06% | Yes |
