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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP260618C00003000 | 10/7 11:16 AM | 3.00 | 18.23 | 19.25 | 22.6 | 0.00 | 0.00% | 5 | 0 | 202.34% | Yes |
| GAP260618C00005000 | 4/9 1:18 PM | 5.00 | 12.50 | 16.95 | 18.5 | 0.00 | 0.00% | 0 | 1 | 99.22% | Yes |
| GAP260618C00010000 | 10/10 10:00 AM | 10.00 | 10.65 | 12.35 | 15.6 | 0.00 | 0.00% | 3 | 16 | 88.57% | Yes |
| GAP260618C00013000 | 10/23 11:37 AM | 13.00 | 10.18 | 9.8 | 11.55 | 0.00 | 0.00% | 24 | 17 | 52.54% | Yes |
| GAP260618C00015000 | 10/24 10:41 AM | 15.00 | 9.00 | 8.2 | 9.95 | 0.00 | 0.00% | 1 | 57 | 55.62% | Yes |
| GAP260618C00018000 | 10/15 10:34 AM | 18.00 | 5.39 | 5.95 | 7.7 | 0.00 | 0.00% | 5 | 353 | 53.91% | Yes |
| GAP260618C00020000 | 11/5 3:54 PM | 20.00 | 5.95 | 5.2 | 6.35 | -0.25 | -4.03% | 4 | 199 | 56.69% | Yes |
| GAP260618C00021000 | 11/4 2:28 PM | 21.00 | 4.37 | 4.25 | 5.75 | 0.00 | 0.00% | 1 | 26 | 52.98% | Yes |
| GAP260618C00022000 | 11/5 2:10 PM | 22.00 | 5.00 | 4.05 | 5.2 | 1.10 | 28.21% | 19 | 1195 | 54.79% | Yes |
| GAP260618C00023000 | 11/5 3:17 PM | 23.00 | 4.40 | 3.55 | 4.8 | 0.64 | 17.02% | 6 | 240 | 54.83% | Yes |
| GAP260618C00024000 | 11/5 2:02 PM | 24.00 | 4.00 | 3.8 | 4.25 | 0.81 | 25.39% | 19 | 66 | 58.45% | No |
| GAP260618C00025000 | 11/5 3:03 PM | 25.00 | 3.55 | 2.9 | 4.05 | 0.50 | 16.39% | 44 | 906 | 56.01% | No |
| GAP260618C00026000 | 11/5 3:09 PM | 26.00 | 3.32 | 2.62 | 3.45 | 0.72 | 27.69% | 85 | 6 | 54.64% | No |
| GAP260618C00027000 | 11/5 3:03 PM | 27.00 | 2.88 | 2.68 | 3.1 | 0.38 | 15.20% | 19 | 496 | 56.89% | No |
| GAP260618C00028000 | 11/5 1:49 PM | 28.00 | 2.55 | 2.39 | 2.76 | 0.55 | 27.50% | 6 | 9 | 56.40% | No |
| GAP260618C00029000 | 10/28 1:43 PM | 29.00 | 2.40 | 2.08 | 2.54 | 0.00 | 0.00% | 0 | 2 | 56.25% | No |
| GAP260618C00030000 | 11/4 9:34 AM | 30.00 | 1.61 | 1.87 | 2.33 | 0.00 | 0.00% | 3 | 365 | 56.52% | No |
| GAP260618C00032000 | 11/5 2:06 PM | 32.00 | 1.70 | 1.45 | 1.9 | 0.52 | 44.07% | 1 | 297 | 56.06% | No |
| GAP260618C00035000 | 10/28 9:48 AM | 35.00 | 1.11 | 0.99 | 1.28 | 0.00 | 0.00% | 25 | 90 | 54.57% | No |
| GAP260618C00037000 | 9/12 9:30 AM | 37.00 | 0.77 | 0.13 | 0.41 | 0.00 | 0.00% | 4 | 15 | 43.26% | No |
| GAP260618C00040000 | 10/22 9:53 AM | 40.00 | 0.49 | 0.17 | 0.93 | 0.00 | 0.00% | 30 | 47 | 52.00% | No |
| GAP260618C00042000 | 11/4 9:55 AM | 42.00 | 0.44 | 0.42 | 0.64 | 0.00 | 0.00% | 45 | 46 | 54.64% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP260618P00003000 | 10/17 9:41 AM | 3.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1 | 0 | 151.56% | No |
| GAP260618P00005000 | 11/5 1:40 PM | 5.00 | 0.08 | 0 | 0.15 | 0.03 | 60.00% | 1 | 2 | 100.00% | No |
| GAP260618P00010000 | 11/5 1:40 PM | 10.00 | 0.13 | 0.02 | 0.23 | -0.10 | -43.48% | 1 | 289 | 62.70% | No |
| GAP260618P00013000 | 10/30 12:43 PM | 13.00 | 0.39 | 0.22 | 0.73 | 0.00 | 0.00% | 5 | 126 | 62.70% | No |
| GAP260618P00015000 | 11/5 11:08 AM | 15.00 | 0.84 | 0.63 | 0.84 | -0.26 | -23.64% | 1 | 107 | 58.20% | No |
| GAP260618P00017000 | 10/27 9:30 AM | 17.00 | 0.99 | 0.9 | 1.36 | 0.00 | 0.00% | 0 | 1 | 55.03% | No |
| GAP260618P00018000 | 10/24 9:30 AM | 18.00 | 1.49 | 1.12 | 1.96 | 0.00 | 0.00% | 1 | 757 | 56.69% | No |
| GAP260618P00019000 | 10/29 9:32 AM | 19.00 | 1.49 | 1.58 | 2 | 0.00 | 0.00% | 1 | 2 | 54.44% | No |
| GAP260618P00020000 | 10/27 9:31 AM | 20.00 | 1.89 | 1.98 | 2.77 | 0.00 | 0.00% | 15 | 262 | 57.20% | No |
| GAP260618P00022000 | 11/3 12:00 PM | 22.00 | 3.16 | 2.8 | 3.3 | 0.00 | 0.00% | 1 | 822 | 52.71% | No |
| GAP260618P00023000 | 11/5 12:43 PM | 23.00 | 3.50 | 3 | 4.1 | -0.20 | -5.41% | 16 | 42 | 52.10% | No |
| GAP260618P00025000 | 11/3 1:43 PM | 25.00 | 4.95 | 4.4 | 4.75 | 0.00 | 0.00% | 5 | 193 | 52.00% | Yes |
| GAP260618P00027000 | 9/5 9:30 AM | 27.00 | 5.60 | 7.1 | 7.25 | 0.00 | 0.00% | 33 | 277 | 66.68% | Yes |
| GAP260618P00030000 | 6/5 11:40 AM | 30.00 | 9.72 | 8.55 | 8.9 | 0.00 | 0.00% | 1 | 8 | 57.35% | Yes |
| GAP260618P00032000 | 9/19 2:32 PM | 32.00 | 10.30 | 10.7 | 11.2 | 0.00 | 0.00% | 3 | 3 | 66.53% | Yes |
| GAP260618P00035000 | 5/19 3:55 PM | 35.00 | 9.10 | 14.2 | 14.85 | 0.00 | 0.00% | 0 | 2 | 82.67% | Yes |
