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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251128C00016500 | 10/17 1:45 PM | 16.50 | 5.05 | 6.15 | 8.4 | 0.00 | 0.00% | 2 | 2 | 118.95% | Yes |
| GAP251128C00017000 | 10/17 1:45 PM | 17.00 | 4.65 | 5.65 | 8 | 0.00 | 0.00% | 2 | 2 | 116.02% | Yes |
| GAP251128C00018000 | 10/24 11:17 AM | 18.00 | 5.40 | 4.75 | 7.05 | 0.00 | 0.00% | 5 | 5 | 106.74% | Yes |
| GAP251128C00019500 | 10/15 2:24 PM | 19.50 | 2.81 | 3.45 | 5 | 0.00 | 0.00% | 6 | 6 | 70.70% | Yes |
| GAP251128C00020000 | 11/4 9:30 AM | 20.00 | 3.00 | 3 | 4.6 | 0.00 | 0.00% | 1 | 26 | 69.24% | Yes |
| GAP251128C00020500 | 11/4 3:42 PM | 20.50 | 2.81 | 2.64 | 4.2 | 0.00 | 0.00% | 5 | 16 | 69.73% | Yes |
| GAP251128C00021000 | 11/5 3:58 PM | 21.00 | 3.16 | 2.48 | 3.85 | -0.18 | -5.39% | 2 | 3 | 75.59% | Yes |
| GAP251128C00021500 | 11/5 12:49 PM | 21.50 | 3.05 | 2.36 | 5 | 0.90 | 41.86% | 23 | 231 | 116.11% | Yes |
| GAP251128C00022000 | 10/29 2:25 PM | 22.00 | 2.87 | 2.4 | 3.2 | 0.00 | 0.00% | 11 | 114 | 88.28% | Yes |
| GAP251128C00022500 | 11/5 2:36 PM | 22.50 | 2.79 | 2.31 | 2.77 | 1.12 | 67.07% | 3 | 14 | 88.97% | Yes |
| GAP251128C00023000 | 11/5 3:58 PM | 23.00 | 2.24 | 1.89 | 2.6 | 0.63 | 39.13% | 55 | 38 | 87.21% | Yes |
| GAP251128C00023500 | 11/3 10:13 AM | 23.50 | 1.43 | 1.69 | 2.33 | 0.00 | 0.00% | 2 | 6 | 87.21% | No |
| GAP251128C00024000 | 11/5 3:58 PM | 24.00 | 1.80 | 1.44 | 2.14 | 0.75 | 71.43% | 5 | 64 | 87.01% | No |
| GAP251128C00024500 | 11/5 11:06 AM | 24.50 | 1.03 | 1.18 | 1.9 | 0.11 | 11.96% | 2 | 26 | 84.77% | No |
| GAP251128C00025000 | 11/5 3:59 PM | 25.00 | 1.25 | 1.23 | 1.46 | 0.55 | 78.57% | 1072 | 68 | 84.08% | No |
| GAP251128C00025500 | 11/3 9:48 AM | 25.50 | 0.90 | 0.65 | 1.54 | 0.00 | 0.00% | 110 | 125 | 80.08% | No |
| GAP251128C00026000 | 11/3 9:30 AM | 26.00 | 0.65 | 0.46 | 1.52 | 0.00 | 0.00% | 1 | 33 | 81.84% | No |
| GAP251128C00026500 | 11/3 9:30 AM | 26.50 | 0.58 | 0.57 | 1.23 | 0.00 | 0.00% | 1 | 3 | 83.69% | No |
| GAP251128C00027000 | 11/5 3:20 PM | 27.00 | 0.76 | 0.46 | 0.87 | 0.41 | 117.14% | 1 | 13 | 77.54% | No |
| GAP251128C00028000 | 10/29 10:31 AM | 28.00 | 0.52 | 0.2 | 0.82 | 0.00 | 0.00% | 1 | 15 | 79.00% | No |
| GAP251128C00030000 | 10/27 3:48 PM | 30.00 | 0.31 | 0 | 0.38 | 0.00 | 0.00% | 4 | 59 | 72.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251128P00015000 | 10/16 9:53 AM | 15.00 | 0.16 | 0 | 0.75 | 0.00 | 0.00% | 0 | 55 | 146.88% | No |
| GAP251128P00016000 | 10/9 11:04 AM | 16.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 130.08% | No |
| GAP251128P00016500 | 10/20 9:30 AM | 16.50 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 122.07% | No |
| GAP251128P00017000 | 10/10 9:30 AM | 17.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 114.06% | No |
| GAP251128P00017500 | 10/23 12:50 PM | 17.50 | 0.25 | 0 | 0.41 | 0.00 | 0.00% | 12 | 6 | 89.26% | No |
| GAP251128P00018500 | 11/5 12:44 PM | 18.50 | 0.30 | 0.01 | 0.5 | -0.25 | -45.45% | 10 | 10 | 80.86% | No |
| GAP251128P00019000 | 11/5 3:13 PM | 19.00 | 0.25 | 0.03 | 0.57 | -0.19 | -43.18% | 375 | 376 | 78.03% | No |
| GAP251128P00019500 | 11/5 3:20 PM | 19.50 | 0.55 | 0.3 | 0.74 | 0.20 | 57.14% | 1 | 15 | 87.01% | No |
| GAP251128P00020000 | 11/4 9:30 AM | 20.00 | 0.75 | 0.32 | 0.74 | 0.00 | 0.00% | 10 | 15 | 79.88% | No |
| GAP251128P00020500 | 11/5 2:04 PM | 20.50 | 0.53 | 0.26 | 0.86 | 0.00 | 0.00% | 655 | 628 | 73.93% | No |
| GAP251128P00021000 | 11/5 1:52 PM | 21.00 | 0.65 | 0.53 | 1.12 | -0.45 | -40.91% | 2 | 19 | 80.37% | No |
| GAP251128P00021500 | 11/5 11:54 AM | 21.50 | 1.10 | 0.56 | 1.16 | 0.31 | 39.24% | 6 | 21 | 73.44% | No |
| GAP251128P00022000 | 11/5 1:52 PM | 22.00 | 1.00 | 0.61 | 1.5 | -1.29 | -56.33% | 2 | 60 | 73.73% | No |
| GAP251128P00022500 | 11/5 2:36 PM | 22.50 | 1.35 | 0.88 | 1.55 | -0.45 | -25.00% | 3 | 11 | 71.34% | No |
| GAP251128P00023000 | 10/10 12:54 PM | 23.00 | 3.27 | 1.12 | 1.95 | 0.00 | 0.00% | 0 | 5 | 75.00% | No |
| GAP251128P00023500 | 10/30 11:33 AM | 23.50 | 1.55 | 1.36 | 2.4 | 0.00 | 0.00% | 68 | 85 | 78.61% | Yes |
| GAP251128P00024000 | 10/30 11:39 AM | 24.00 | 1.80 | 1.56 | 2.27 | 0.00 | 0.00% | 117 | 117 | 68.07% | Yes |
| GAP251128P00024500 | 10/31 3:23 PM | 24.50 | 2.54 | 1.95 | 2.76 | 0.00 | 0.00% | 5 | 1 | 73.83% | Yes |
| GAP251128P00026000 | 10/28 9:55 AM | 26.00 | 3.22 | 2.99 | 5 | 0.00 | 0.00% | 1 | 0 | 101.47% | Yes |
