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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP270115C00003000 | 10/7 12:09 PM | 3.00 | 18.13 | 18.5 | 22.95 | 0.00 | 0.00% | 9 | 0 | 126.56% | Yes |
| GAP270115C00005000 | 9/3 2:34 PM | 5.00 | 17.67 | 14.5 | 19 | 0.00 | 0.00% | 2 | 1 | 111.62% | Yes |
| GAP270115C00010000 | 10/30 1:17 PM | 10.00 | 13.74 | 12 | 14.6 | 0.00 | 0.00% | 5 | 110 | 81.74% | Yes |
| GAP270115C00013000 | 11/5 9:43 AM | 13.00 | 10.30 | 9.85 | 12.75 | -1.30 | -11.21% | 2 | 74 | 54.69% | Yes |
| GAP270115C00015000 | 11/5 12:54 PM | 15.00 | 10.15 | 8.6 | 11.25 | 0.15 | 1.50% | 1 | 556 | 55.57% | Yes |
| GAP270115C00018000 | 11/5 12:55 PM | 18.00 | 8.00 | 8 | 9 | 0.75 | 10.34% | 2 | 229 | 60.69% | Yes |
| GAP270115C00020000 | 11/5 12:30 PM | 20.00 | 7.30 | 6.5 | 7.5 | 1.00 | 15.87% | 20 | 410 | 54.81% | Yes |
| GAP270115C00022000 | 11/5 12:51 PM | 22.00 | 6.25 | 5.8 | 6.65 | 0.08 | 1.30% | 21 | 448 | 56.20% | Yes |
| GAP270115C00025000 | 11/5 10:52 AM | 25.00 | 4.45 | 4.15 | 5.2 | -0.20 | -4.30% | 34 | 571 | 52.08% | No |
| GAP270115C00027000 | 10/28 12:45 PM | 27.00 | 4.30 | 2 | 4.95 | 0.00 | 0.00% | 1 | 188 | 61.06% | No |
| GAP270115C00030000 | 11/5 1:08 PM | 30.00 | 3.20 | 2.69 | 3.5 | 0.36 | 12.68% | 1 | 976 | 50.66% | No |
| GAP270115C00032000 | 10/24 10:07 AM | 32.00 | 2.40 | 1.18 | 3.6 | 0.00 | 0.00% | 1 | 842 | 60.07% | No |
| GAP270115C00035000 | 10/29 2:13 PM | 35.00 | 2.35 | 1.36 | 3.6 | 0.00 | 0.00% | 25 | 219 | 54.44% | No |
| GAP270115C00037000 | 11/4 9:42 AM | 37.00 | 1.65 | 1.15 | 2.19 | 0.00 | 0.00% | 10 | 554 | 54.64% | No |
| GAP270115C00040000 | 11/5 12:22 PM | 40.00 | 1.51 | 0.73 | 1.9 | -0.09 | -5.63% | 1 | 938 | 55.79% | No |
| GAP270115C00042000 | 10/14 11:43 AM | 42.00 | 0.63 | 0 | 1.74 | 0.00 | 0.00% | 1 | 399 | 56.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| GAP270115P00003000 | 5/15 3:22 PM | 3.00 | 0.07 | 0 | 0.9 | 0.00 | 0.00% | 0 | 10 | 141.41% | No |
| GAP270115P00005000 | 9/19 12:24 PM | 5.00 | 0.07 | 0.06 | 0.16 | 0.00 | 0.00% | 1 | 1009 | 76.95% | No |
| GAP270115P00010000 | 10/29 2:15 PM | 10.00 | 0.36 | 0.3 | 0.62 | 0.00 | 0.00% | 20 | 343 | 60.64% | No |
| GAP270115P00013000 | 10/17 2:13 PM | 13.00 | 1.25 | 0.57 | 1.61 | 0.00 | 0.00% | 20 | 462 | 59.47% | No |
| GAP270115P00015000 | 10/29 2:14 PM | 15.00 | 1.11 | 1.27 | 1.86 | 0.00 | 0.00% | 25 | 2194 | 56.76% | No |
| GAP270115P00018000 | 10/14 11:16 AM | 18.00 | 3.00 | 2.21 | 3.1 | 0.00 | 0.00% | 1 | 148 | 55.40% | No |
| GAP270115P00020000 | 10/23 2:53 PM | 20.00 | 3.47 | 2.84 | 4.5 | 0.00 | 0.00% | 2 | 211 | 55.98% | No |
| GAP270115P00022000 | 10/24 3:02 PM | 22.00 | 4.05 | 2.7 | 4.75 | 0.00 | 0.00% | 6 | 1088 | 55.76% | No |
| GAP270115P00025000 | 10/9 12:16 PM | 25.00 | 7.02 | 4.7 | 6.95 | 0.00 | 0.00% | 1 | 130 | 59.13% | Yes |
| GAP270115P00027000 | 11/3 1:35 PM | 27.00 | 7.45 | 6.45 | 8.5 | 0.00 | 0.00% | 23 | 262 | 50.83% | Yes |
| GAP270115P00030000 | 9/18 3:52 PM | 30.00 | 9.05 | 7.5 | 12.5 | 0.00 | 0.00% | 116 | 144 | 54.00% | Yes |
| GAP270115P00032000 | 7/31 10:45 AM | 32.00 | 13.00 | 11.25 | 11.45 | 0.00 | 0.00% | 1 | 63 | 51.90% | Yes |
| GAP270115P00035000 | 10/13 12:05 PM | 35.00 | 15.00 | 11.5 | 14.35 | 0.00 | 0.00% | 2 | 22 | 57.61% | Yes |
| GAP270115P00037000 | 3/7 9:42 AM | 37.00 | 15.92 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| GAP270115P00042000 | 10/3 10:13 AM | 42.00 | 20.45 | 18.5 | 20.3 | 0.00 | 0.00% | 50 | 50 | 56.47% | Yes |
