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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP260116C00003000 | 10/7 3:52 PM | 3.00 | 18.09 | 19.5 | 22.6 | 0.00 | 0.00% | 14 | 0 | 383.59% | Yes |
| GAP260116C00005000 | 8/21 10:18 AM | 5.00 | 16.15 | 16 | 17.45 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| GAP260116C00008000 | 3/28 3:23 PM | 8.00 | 12.25 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| GAP260116C00010000 | 10/29 10:51 AM | 10.00 | 13.85 | 12.55 | 14.3 | 0.00 | 0.00% | 1 | 38 | 181.05% | Yes |
| GAP260116C00012000 | 11/3 11:07 AM | 12.00 | 10.79 | 10.6 | 12.6 | 0.00 | 0.00% | 303 | 239 | 95.31% | Yes |
| GAP260116C00014000 | 9/8 3:31 PM | 14.00 | 10.15 | 0 | 0 | 0.00 | 0.00% | 15 | 21 | 0.00% | Yes |
| GAP260116C00015000 | 11/5 3:55 PM | 15.00 | 9.20 | 7.75 | 9.3 | 0.54 | 6.24% | 1 | 166 | 59.77% | Yes |
| GAP260116C00016000 | 11/3 11:24 AM | 16.00 | 7.25 | 6.85 | 8.45 | 0.00 | 0.00% | 2 | 35 | 63.48% | Yes |
| GAP260116C00017000 | 10/27 9:43 AM | 17.00 | 7.70 | 5.9 | 7.55 | 0.00 | 0.00% | 3 | 463 | 60.06% | Yes |
| GAP260116C00018000 | 11/5 9:44 AM | 18.00 | 4.86 | 5.05 | 6.65 | -1.36 | -21.86% | 10 | 48 | 58.01% | Yes |
| GAP260116C00019000 | 10/20 2:24 PM | 19.00 | 4.18 | 4.25 | 5.85 | 0.00 | 0.00% | 7 | 79 | 57.42% | Yes |
| GAP260116C00020000 | 11/5 3:57 PM | 20.00 | 4.60 | 4.4 | 4.7 | 0.90 | 24.32% | 33 | 1269 | 64.40% | Yes |
| GAP260116C00021000 | 11/5 12:36 PM | 21.00 | 4.10 | 2.99 | 4.2 | 0.60 | 17.14% | 12 | 493 | 55.23% | Yes |
| GAP260116C00022000 | 11/5 3:52 PM | 22.00 | 3.35 | 2.86 | 3.6 | 0.90 | 36.73% | 262 | 6635 | 61.04% | Yes |
| GAP260116C00023000 | 11/5 2:40 PM | 23.00 | 3.00 | 2.69 | 3.05 | 0.87 | 40.85% | 276 | 5811 | 64.65% | Yes |
| GAP260116C00024000 | 11/5 3:06 PM | 24.00 | 2.54 | 2.21 | 2.62 | 0.83 | 48.54% | 169 | 5747 | 64.26% | No |
| GAP260116C00025000 | 11/5 3:59 PM | 25.00 | 1.93 | 1.83 | 2.13 | 0.53 | 37.86% | 817 | 20449 | 62.99% | No |
| GAP260116C00026000 | 11/5 2:44 PM | 26.00 | 1.70 | 1.53 | 1.89 | 0.58 | 51.79% | 60 | 1109 | 64.45% | No |
| GAP260116C00027000 | 11/5 3:30 PM | 27.00 | 1.33 | 1.22 | 1.4 | 0.46 | 52.87% | 223 | 5086 | 61.43% | No |
| GAP260116C00028000 | 11/5 2:08 PM | 28.00 | 1.17 | 0.86 | 1.27 | 0.53 | 82.81% | 1 | 4401 | 61.13% | No |
| GAP260116C00029000 | 11/5 3:22 PM | 29.00 | 0.95 | 0.77 | 1.05 | 0.13 | 15.85% | 15 | 255 | 62.35% | No |
| GAP260116C00030000 | 11/5 3:47 PM | 30.00 | 0.75 | 0.56 | 0.9 | 0.35 | 87.50% | 30 | 2254 | 61.91% | No |
| GAP260116C00031000 | 11/4 10:45 AM | 31.00 | 0.36 | 0.34 | 0.71 | 0.00 | 0.00% | 1 | 48 | 59.47% | No |
| GAP260116C00032000 | 11/4 10:45 AM | 32.00 | 0.30 | 0.26 | 0.62 | 0.00 | 0.00% | 4 | 1021 | 60.25% | No |
| GAP260116C00033000 | 11/5 3:37 PM | 33.00 | 0.33 | 0.17 | 0.49 | 0.07 | 26.92% | 23 | 174 | 59.28% | No |
| GAP260116C00034000 | 10/29 11:45 AM | 34.00 | 0.29 | 0.21 | 0.45 | 0.00 | 0.00% | 70 | 70 | 62.79% | No |
| GAP260116C00035000 | 11/5 2:58 PM | 35.00 | 0.26 | 0.14 | 0.26 | 0.09 | 52.94% | 12 | 975 | 58.79% | No |
| GAP260116C00037000 | 11/5 2:58 PM | 37.00 | 0.13 | 0.04 | 0.25 | 0.03 | 30.00% | 14 | 125 | 60.55% | No |
| GAP260116C00040000 | 11/5 3:44 PM | 40.00 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 9 | 592 | 64.06% | No |
| GAP260116C00041000 | 11/5 11:42 AM | 41.00 | 0.07 | 0.03 | 0.14 | 0.00 | 0.00% | 1 | 5 | 64.45% | No |
| GAP260116C00042000 | 11/5 12:06 PM | 42.00 | 0.07 | 0 | 0.31 | 0.01 | 16.67% | 8 | 4 | 74.02% | No |
| GAP260116C00045000 | 10/23 10:17 AM | 45.00 | 0.04 | 0 | 0.29 | 0.00 | 0.00% | 1 | 761 | 79.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP260116P00003000 | 4/17 2:48 PM | 3.00 | 0.08 | 0 | 0.09 | 0.00 | 0.00% | 50 | 483 | 218.75% | No |
| GAP260116P00005000 | 4/22 11:16 AM | 5.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 50.00% | No |
| GAP260116P00008000 | 9/25 1:44 PM | 8.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 5 | 509 | 106.25% | No |
| GAP260116P00010000 | 10/24 1:02 PM | 10.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1874 | 82.81% | No |
| GAP260116P00012000 | 11/5 12:11 PM | 12.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 4 | 2373 | 79.30% | No |
| GAP260116P00014000 | 11/5 2:57 PM | 14.00 | 0.09 | 0.02 | 0.16 | -0.02 | -18.18% | 7 | 44 | 66.80% | No |
| GAP260116P00015000 | 11/5 2:57 PM | 15.00 | 0.17 | 0.11 | 0.24 | -0.04 | -19.05% | 10 | 916 | 68.16% | No |
| GAP260116P00016000 | 11/5 2:56 PM | 16.00 | 0.22 | 0 | 0.47 | 0.03 | 15.79% | 10 | 323 | 64.55% | No |
| GAP260116P00017000 | 11/5 2:56 PM | 17.00 | 0.38 | 0.3 | 0.6 | -0.08 | -17.39% | 163 | 6714 | 68.36% | No |
| GAP260116P00018000 | 11/5 3:37 PM | 18.00 | 0.48 | 0.35 | 0.62 | -0.16 | -25.00% | 71 | 989 | 61.04% | No |
| GAP260116P00019000 | 11/5 3:37 PM | 19.00 | 0.65 | 0.56 | 0.74 | -0.26 | -28.57% | 8 | 1258 | 58.59% | No |
| GAP260116P00020000 | 11/5 10:29 AM | 20.00 | 1.15 | 0.75 | 1.16 | -0.03 | -2.54% | 43 | 8204 | 59.28% | No |
| GAP260116P00021000 | 11/5 3:06 PM | 21.00 | 1.20 | 1.07 | 1.45 | -0.38 | -24.05% | 47 | 4675 | 57.91% | No |
| GAP260116P00022000 | 11/5 2:23 PM | 22.00 | 1.61 | 1.31 | 1.77 | -0.58 | -26.48% | 11 | 1964 | 54.35% | No |
| GAP260116P00023000 | 11/4 1:18 PM | 23.00 | 2.74 | 1.92 | 2.36 | 0.00 | 0.00% | 13 | 2883 | 57.28% | No |
| GAP260116P00024000 | 11/5 3:39 PM | 24.00 | 2.50 | 2.3 | 3.3 | -0.48 | -16.11% | 9 | 906 | 59.81% | Yes |
| GAP260116P00025000 | 11/5 11:33 AM | 25.00 | 3.60 | 2.65 | 4 | 0.45 | 14.29% | 12 | 1107 | 57.52% | Yes |
| GAP260116P00026000 | 11/5 11:33 AM | 26.00 | 4.30 | 3.6 | 4.8 | 0.95 | 28.36% | 1 | 141 | 62.50% | Yes |
| GAP260116P00027000 | 9/15 1:41 PM | 27.00 | 4.30 | 5.9 | 6.55 | 0.00 | 0.00% | 2 | 466 | 94.87% | Yes |
| GAP260116P00028000 | 10/29 3:20 PM | 28.00 | 5.15 | 5 | 6.35 | 0.00 | 0.00% | 2 | 139 | 62.26% | Yes |
| GAP260116P00029000 | 9/22 1:55 PM | 29.00 | 7.10 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| GAP260116P00030000 | 10/30 10:41 AM | 30.00 | 6.80 | 6.65 | 8.15 | 0.00 | 0.00% | 4 | 465 | 65.09% | Yes |
| GAP260116P00032000 | 10/24 1:54 PM | 32.00 | 8.82 | 8.3 | 9.95 | 0.00 | 0.00% | 2 | 139 | 64.84% | Yes |
| GAP260116P00035000 | 4/4 3:37 PM | 35.00 | 16.15 | 11.6 | 12.6 | 0.00 | 0.00% | 10 | 109 | 75.20% | Yes |
| GAP260116P00037000 | 7/2 10:44 AM | 37.00 | 14.45 | 15.05 | 15.2 | 0.00 | 0.00% | 1 | 0 | 116.80% | Yes |
| GAP260116P00040000 | 10/30 2:27 PM | 40.00 | 16.50 | 14.35 | 17.55 | 0.00 | 0.00% | 10 | 0 | 108.74% | Yes |
| GAP260116P00045000 | 3/17 9:53 AM | 45.00 | 25.00 | 25.25 | 26.05 | 0.00 | 0.00% | 5 | 0 | 210.21% | Yes |
