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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP260320C00003000 | 10/7 12:02 PM | 3.00 | 18.11 | 19.45 | 22.6 | 0.00 | 0.00% | 11 | 0 | 276.37% | Yes |
| GAP260320C00005000 | 7/8 3:32 PM | 5.00 | 17.61 | 16.05 | 17.45 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| GAP260320C00010000 | 9/3 9:44 AM | 10.00 | 13.06 | 11.5 | 11.9 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| GAP260320C00011000 | 9/4 2:59 PM | 11.00 | 12.90 | 10.55 | 10.8 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| GAP260320C00012000 | 11/3 11:07 AM | 12.00 | 10.85 | 10.6 | 12.35 | 0.00 | 0.00% | 303 | 548 | 54.69% | Yes |
| GAP260320C00013000 | 10/29 9:45 AM | 13.00 | 11.55 | 9.65 | 11.4 | 0.00 | 0.00% | 15 | 1174 | 55.47% | Yes |
| GAP260320C00015000 | 10/30 3:36 PM | 15.00 | 8.89 | 7.9 | 9.6 | 0.00 | 0.00% | 2 | 18 | 57.91% | Yes |
| GAP260320C00017000 | 10/20 9:47 AM | 17.00 | 5.90 | 6.2 | 7.95 | 0.00 | 0.00% | 10 | 10 | 56.59% | Yes |
| GAP260320C00018000 | 10/14 10:46 AM | 18.00 | 4.25 | 5.4 | 7.1 | 0.00 | 0.00% | 1 | 485 | 54.54% | Yes |
| GAP260320C00019000 | 10/24 3:26 PM | 19.00 | 5.84 | 4.7 | 6.4 | 0.00 | 0.00% | 42 | 48 | 54.74% | Yes |
| GAP260320C00020000 | 11/5 12:21 PM | 20.00 | 5.50 | 4.05 | 5.7 | 0.85 | 18.28% | 1 | 1196 | 54.20% | Yes |
| GAP260320C00021000 | 10/29 1:18 PM | 21.00 | 5.10 | 4.5 | 5.05 | 0.00 | 0.00% | 59 | 486 | 63.97% | Yes |
| GAP260320C00022000 | 11/4 9:30 AM | 22.00 | 3.15 | 3.3 | 4.45 | 0.00 | 0.00% | 2 | 917 | 56.69% | Yes |
| GAP260320C00023000 | 11/5 12:19 PM | 23.00 | 3.75 | 3.45 | 3.9 | 0.96 | 34.41% | 8 | 2391 | 61.72% | Yes |
| GAP260320C00024000 | 11/4 10:03 AM | 24.00 | 2.54 | 2.81 | 3.4 | 0.00 | 0.00% | 4 | 996 | 59.08% | No |
| GAP260320C00025000 | 11/5 3:37 PM | 25.00 | 2.75 | 2.55 | 3 | 0.56 | 25.57% | 24 | 1375 | 59.99% | No |
| GAP260320C00026000 | 11/5 3:54 PM | 26.00 | 2.41 | 2.25 | 2.58 | 0.43 | 21.72% | 4 | 110 | 59.62% | No |
| GAP260320C00027000 | 11/5 2:53 PM | 27.00 | 2.20 | 1.8 | 2.4 | 0.61 | 38.36% | 1 | 703 | 59.38% | No |
| GAP260320C00028000 | 11/4 11:23 AM | 28.00 | 1.37 | 1.43 | 1.92 | 0.00 | 0.00% | 25 | 175 | 56.45% | No |
| GAP260320C00029000 | 11/5 9:39 AM | 29.00 | 1.11 | 1.38 | 1.74 | -0.11 | -9.02% | 1 | 58 | 58.64% | No |
| GAP260320C00030000 | 11/5 2:59 PM | 30.00 | 1.36 | 1.04 | 1.45 | 0.56 | 70.00% | 8 | 514 | 56.40% | No |
| GAP260320C00031000 | 11/4 2:02 PM | 31.00 | 0.68 | 0.79 | 1.44 | 0.00 | 0.00% | 1 | 78 | 57.37% | No |
| GAP260320C00032000 | 11/4 1:06 PM | 32.00 | 0.66 | 0.37 | 1.13 | 0.00 | 0.00% | 1 | 121 | 52.34% | No |
| GAP260320C00035000 | 11/5 3:35 PM | 35.00 | 0.59 | 0.51 | 0.86 | -0.10 | -14.49% | 10 | 1247 | 59.33% | No |
| GAP260320C00037000 | 9/23 3:03 PM | 37.00 | 0.30 | 0 | 0 | 0.00 | 0.00% | 2 | 32 | 12.50% | No |
| GAP260320C00040000 | 11/5 1:45 PM | 40.00 | 0.25 | 0.11 | 0.3 | 0.02 | 8.70% | 2 | 145 | 53.42% | No |
| GAP260320C00042000 | 9/15 2:52 PM | 42.00 | 0.18 | 0 | 0 | 0.00 | 0.00% | 200 | 200 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP260320P00010000 | 10/24 11:00 AM | 10.00 | 0.05 | 0 | 0.32 | 0.00 | 0.00% | 1 | 225 | 84.96% | No |
| GAP260320P00011000 | 10/14 12:48 PM | 11.00 | 0.15 | 0 | 0.36 | 0.00 | 0.00% | 5 | 8 | 78.32% | No |
| GAP260320P00012000 | 10/21 10:51 AM | 12.00 | 0.19 | 0 | 0.21 | 0.00 | 0.00% | 1 | 42 | 63.28% | No |
| GAP260320P00013000 | 10/28 3:46 PM | 13.00 | 0.17 | 0.01 | 0.48 | 0.00 | 0.00% | 1 | 1393 | 67.87% | No |
| GAP260320P00014000 | 10/31 1:43 PM | 14.00 | 0.31 | 0.1 | 0.59 | 0.00 | 0.00% | 2 | 5 | 66.31% | No |
| GAP260320P00015000 | 10/28 3:07 PM | 15.00 | 0.30 | 0.2 | 0.72 | 0.00 | 0.00% | 134 | 4895 | 64.36% | No |
| GAP260320P00016000 | 10/30 3:41 PM | 16.00 | 0.49 | 0.39 | 0.74 | 0.00 | 0.00% | 2 | 111 | 61.13% | No |
| GAP260320P00017000 | 11/3 10:47 AM | 17.00 | 0.78 | 0.61 | 1.13 | 0.00 | 0.00% | 1 | 284 | 63.57% | No |
| GAP260320P00018000 | 11/5 11:17 AM | 18.00 | 1.00 | 0.74 | 1.24 | -0.02 | -1.96% | 2 | 2407 | 59.18% | No |
| GAP260320P00019000 | 11/5 10:59 AM | 19.00 | 1.36 | 0.9 | 1.4 | 0.11 | 8.80% | 3 | 386 | 55.47% | No |
| GAP260320P00020000 | 11/5 10:58 AM | 20.00 | 1.71 | 1.18 | 1.55 | 0.01 | 0.59% | 5 | 2060 | 52.44% | No |
| GAP260320P00021000 | 11/5 11:08 AM | 21.00 | 2.13 | 1.69 | 2.02 | 0.29 | 15.76% | 6 | 237 | 54.30% | No |
| GAP260320P00022000 | 10/29 1:22 PM | 22.00 | 1.95 | 2.13 | 2.55 | 0.00 | 0.00% | 8 | 1171 | 54.74% | No |
| GAP260320P00023000 | 11/4 9:48 AM | 23.00 | 3.30 | 2.55 | 3.15 | 0.00 | 0.00% | 21 | 255 | 54.59% | No |
| GAP260320P00024000 | 11/3 11:31 AM | 24.00 | 3.60 | 3.1 | 3.45 | 0.00 | 0.00% | 1 | 287 | 52.05% | Yes |
| GAP260320P00025000 | 10/30 10:06 AM | 25.00 | 3.80 | 3.7 | 4.2 | 0.00 | 0.00% | 2 | 463 | 53.05% | Yes |
| GAP260320P00026000 | 10/29 10:16 AM | 26.00 | 4.15 | 4.25 | 4.65 | 0.00 | 0.00% | 2 | 8 | 50.15% | Yes |
| GAP260320P00027000 | 10/24 2:11 PM | 27.00 | 5.00 | 4.9 | 5.35 | 0.00 | 0.00% | 177 | 263 | 53.61% | Yes |
| GAP260320P00028000 | 9/11 10:45 AM | 28.00 | 5.30 | 7.9 | 9.75 | 0.00 | 0.00% | 5 | 9 | 102.54% | Yes |
| GAP260320P00030000 | 3/28 9:45 AM | 30.00 | 10.10 | 0 | 0 | 0.00 | 0.00% | 47 | 0 | 0.00% | Yes |
| GAP260320P00032000 | 9/4 1:53 PM | 32.00 | 8.90 | 10.7 | 10.8 | 0.00 | 0.00% | 1 | 82 | 82.13% | Yes |
| GAP260320P00035000 | 11/5 10:27 AM | 35.00 | 12.69 | 11.3 | 12.95 | -0.16 | -1.25% | 1 | 1 | 55.71% | Yes |
