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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251219C00010000 | 7/9 10:18 AM | 10.00 | 12.79 | 11.9 | 13.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| GAP251219C00012000 | 9/3 9:35 AM | 12.00 | 10.89 | 9.4 | 9.85 | 0.00 | 0.00% | 10 | 20 | 0.00% | Yes |
| GAP251219C00014000 | 9/19 2:32 PM | 14.00 | 8.54 | 7.7 | 8.4 | 0.00 | 0.00% | 2 | 18 | 0.00% | Yes |
| GAP251219C00015000 | 10/30 11:08 AM | 15.00 | 8.81 | 7.65 | 9.25 | 0.00 | 0.00% | 1 | 138 | 58.59% | Yes |
| GAP251219C00016000 | 9/9 11:46 AM | 16.00 | 8.28 | 0 | 0 | 0.00 | 0.00% | 1 | 82 | 0.00% | Yes |
| GAP251219C00017000 | 9/30 12:03 PM | 17.00 | 4.50 | 5.8 | 7.35 | 0.00 | 0.00% | 1 | 38 | 63.87% | Yes |
| GAP251219C00018000 | 11/4 10:17 AM | 18.00 | 4.95 | 4.9 | 6.45 | 0.00 | 0.00% | 2 | 244 | 62.70% | Yes |
| GAP251219C00019000 | 11/4 11:02 AM | 19.00 | 4.06 | 4 | 5.6 | 0.00 | 0.00% | 1 | 92 | 60.55% | Yes |
| GAP251219C00020000 | 11/4 9:59 AM | 20.00 | 3.45 | 4.2 | 4.75 | 0.00 | 0.00% | 1 | 1899 | 79.39% | Yes |
| GAP251219C00021000 | 11/5 2:33 PM | 21.00 | 3.95 | 2.95 | 3.9 | 1.19 | 43.12% | 15 | 1017 | 64.45% | Yes |
| GAP251219C00022000 | 11/5 3:54 PM | 22.00 | 3.07 | 2.83 | 3.25 | 0.92 | 42.79% | 49 | 4435 | 71.83% | Yes |
| GAP251219C00023000 | 11/5 2:23 PM | 23.00 | 2.70 | 2.23 | 2.65 | 0.95 | 54.29% | 87 | 1961 | 69.14% | Yes |
| GAP251219C00024000 | 11/5 3:58 PM | 24.00 | 1.98 | 1.91 | 2.06 | 0.54 | 37.50% | 1045 | 64840 | 68.95% | No |
| GAP251219C00025000 | 11/5 3:43 PM | 25.00 | 1.69 | 1.47 | 1.66 | 0.63 | 59.43% | 269 | 13135 | 67.68% | No |
| GAP251219C00026000 | 11/5 3:46 PM | 26.00 | 1.33 | 1.13 | 1.45 | 0.22 | 19.82% | 163 | 10152 | 69.04% | No |
| GAP251219C00027000 | 11/5 3:45 PM | 27.00 | 1.06 | 0.92 | 1.2 | 0.46 | 76.67% | 221 | 1947 | 70.17% | No |
| GAP251219C00028000 | 11/5 12:07 PM | 28.00 | 0.75 | 0.67 | 1.3 | 0.25 | 50.00% | 20 | 503 | 75.39% | No |
| GAP251219C00029000 | 10/30 9:31 AM | 29.00 | 0.52 | 0.52 | 0.75 | 0.00 | 0.00% | 1 | 169 | 68.95% | No |
| GAP251219C00030000 | 11/5 2:29 PM | 30.00 | 0.53 | 0.3 | 0.46 | 0.26 | 96.30% | 17 | 1810 | 63.38% | No |
| GAP251219C00031000 | 11/5 3:05 PM | 31.00 | 0.39 | 0.01 | 0.65 | 0.23 | 143.75% | 39 | 5130 | 66.02% | No |
| GAP251219C00032000 | 11/5 3:05 PM | 32.00 | 0.29 | 0.05 | 0.34 | 0.10 | 52.63% | 98 | 130 | 62.11% | No |
| GAP251219C00033000 | 11/5 3:00 PM | 33.00 | 0.25 | 0 | 0.35 | 0.06 | 31.58% | 25 | 133 | 64.94% | No |
| GAP251219C00034000 | 11/5 3:00 PM | 34.00 | 0.17 | 0.12 | 0.25 | 0.03 | 21.43% | 21 | 139 | 69.92% | No |
| GAP251219C00035000 | 11/5 3:12 PM | 35.00 | 0.14 | 0.06 | 0.38 | 0.06 | 75.00% | 22 | 598 | 76.76% | No |
| GAP251219C00036000 | 11/5 3:15 PM | 36.00 | 0.12 | 0 | 0.18 | 0.04 | 50.00% | 66 | 214 | 67.58% | No |
| GAP251219C00037000 | 11/5 3:15 PM | 37.00 | 0.09 | 0 | 0.89 | 0.04 | 80.00% | 61 | 130 | 99.95% | No |
| GAP251219C00038000 | 11/5 3:13 PM | 38.00 | 0.11 | 0 | 0.29 | 0.05 | 83.33% | 1 | 80 | 81.05% | No |
| GAP251219C00039000 | 10/30 2:07 PM | 39.00 | 0.08 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 311 | 83.79% | No |
| GAP251219C00040000 | 11/4 9:54 AM | 40.00 | 0.05 | 0 | 0.07 | 0.00 | 0.00% | 10 | 850 | 69.53% | No |
| GAP251219C00041000 | 10/31 2:48 PM | 41.00 | 0.06 | 0 | 0.47 | 0.00 | 0.00% | 1 | 225 | 99.51% | No |
| GAP251219C00042000 | 11/5 11:01 AM | 42.00 | 0.06 | 0 | 1.05 | 0.01 | 20.00% | 1 | 240 | 123.24% | No |
| GAP251219C00045000 | 10/23 10:51 AM | 45.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 15 | 95 | 76.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP251219P00010000 | 10/29 12:07 PM | 10.00 | 0.13 | 0 | 0.55 | 0.00 | 0.00% | 20 | 748 | 167.58% | No |
| GAP251219P00011000 | 10/24 2:33 PM | 11.00 | 0.01 | 0 | 1.42 | 0.00 | 0.00% | 10 | 151 | 196.29% | No |
| GAP251219P00012000 | 11/5 3:18 PM | 12.00 | 0.02 | 0 | 0.24 | -0.02 | -50.00% | 21 | 107 | 113.67% | No |
| GAP251219P00013000 | 11/5 3:18 PM | 13.00 | 0.04 | 0.03 | 0.46 | -0.05 | -55.56% | 21 | 855 | 118.95% | No |
| GAP251219P00014000 | 11/5 11:55 AM | 14.00 | 0.06 | 0 | 0.27 | 0.03 | 100.00% | 26 | 404 | 92.77% | No |
| GAP251219P00015000 | 11/5 3:03 PM | 15.00 | 0.10 | 0.05 | 0.31 | 0.02 | 25.00% | 117 | 3946 | 87.70% | No |
| GAP251219P00016000 | 11/5 3:03 PM | 16.00 | 0.12 | 0 | 0.37 | -0.06 | -33.33% | 91 | 552 | 77.73% | No |
| GAP251219P00017000 | 11/5 3:25 PM | 17.00 | 0.17 | 0.17 | 0.51 | -0.06 | -26.09% | 60 | 1334 | 80.08% | No |
| GAP251219P00018000 | 11/3 3:14 PM | 18.00 | 0.35 | 0.25 | 0.68 | 0.00 | 0.00% | 2 | 2970 | 76.86% | No |
| GAP251219P00019000 | 11/5 2:22 PM | 19.00 | 0.40 | 0.2 | 1.08 | -0.22 | -35.48% | 3 | 982 | 74.41% | No |
| GAP251219P00020000 | 11/5 3:54 PM | 20.00 | 0.65 | 0.57 | 1.05 | -0.31 | -32.29% | 35 | 2965 | 69.92% | No |
| GAP251219P00021000 | 11/5 3:50 PM | 21.00 | 0.90 | 0.63 | 1.25 | -0.39 | -30.23% | 32 | 2241 | 62.40% | No |
| GAP251219P00022000 | 11/5 3:50 PM | 22.00 | 1.27 | 1.14 | 1.6 | -0.47 | -27.01% | 2 | 6637 | 63.87% | No |
| GAP251219P00023000 | 11/3 10:11 AM | 23.00 | 2.07 | 1.39 | 2.04 | 0.00 | 0.00% | 5 | 557 | 59.91% | No |
| GAP251219P00024000 | 11/5 2:03 PM | 24.00 | 2.22 | 1.93 | 2.53 | -0.26 | -10.48% | 1 | 777 | 58.89% | Yes |
| GAP251219P00025000 | 10/31 11:40 AM | 25.00 | 3.19 | 2.47 | 3.7 | 0.00 | 0.00% | 10 | 2074 | 66.11% | Yes |
| GAP251219P00026000 | 10/27 12:51 PM | 26.00 | 3.05 | 3.25 | 4.35 | 0.00 | 0.00% | 4 | 223 | 67.09% | Yes |
| GAP251219P00027000 | 10/24 1:54 PM | 27.00 | 4.42 | 3.95 | 4.45 | 0.00 | 0.00% | 2 | 419 | 54.79% | Yes |
| GAP251219P00028000 | 9/5 3:56 PM | 28.00 | 4.90 | 7.05 | 7.2 | 0.00 | 0.00% | 1 | 2 | 126.95% | Yes |
| GAP251219P00029000 | 10/21 3:25 PM | 29.00 | 7.18 | 5.5 | 6.05 | 0.00 | 0.00% | 1 | 26 | 62.31% | Yes |
| GAP251219P00030000 | 11/3 1:16 PM | 30.00 | 7.55 | 6.3 | 7.9 | 0.00 | 0.00% | 82 | 756 | 70.61% | Yes |
| GAP251219P00031000 | 9/5 10:08 AM | 31.00 | 7.00 | 9.85 | 10.05 | 0.00 | 0.00% | 10 | 10 | 143.85% | Yes |
| GAP251219P00035000 | 10/24 1:54 PM | 35.00 | 11.64 | 10.85 | 12.6 | 0.00 | 0.00% | 2 | 10 | 71.29% | Yes |
| GAP251219P00040000 | 4/9 11:47 AM | 40.00 | 22.75 | 17.25 | 18.2 | 0.00 | 0.00% | 0 | 0 | 146.68% | Yes |
