GAP Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

22.00

Change

+0.30

Open

21.69

Previous

21.70

High

22.31

Low

21.60

Bid

-

Ask

-

Volume

5,454,675

Trades

-

Dividend

-

Yield

-

Ex-Div

Apr 12, 2006

Impl Vol

0.468

Hist Vol

0.467

Opt Volume

2,624

Open Int

183,809

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GAP 261030C00020500	0.94	2.00	1.44	1.50	0	3	W	20.50	GAP 261030P00020500	0.01	0.04	0.02	0.00	110	119	W
GAP 261030C00021000	0.65	1.81	1.90	1.01	0	169	W	21.00	GAP 261030P00021000	0.01	0.29	0.04	0.01	16	64	W
GAP 261030C00021500	0.44	0.77	0.76	0.55	5	134	W	21.50	GAP 261030P00021500	0.01	0.61	0.08	0.05	5	385	W
GAP 261030C00022000	0.20	0.40	0.31	0.21	10	239	W	22.00	GAP 261030P00022000	0.04	0.47	0.30	0.21	23	184	W
GAP 261030C00022500	0.05	0.31	0.17	0.05	84	244	W	22.50	GAP 261030P00022500	0.12	1.05	0.49	0.55	30	1,400	W
GAP 261030C00023000	0.00	0.06	0.07	0.01	287	334	W	23.00	GAP 261030P00023000	0.01	1.93	1.23	1.01	0	260	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GAP 261106C00020500	1.46	3.00	1.40	1.65	1	1	W	20.50	GAP 261106P00020500	0.08	0.17	0.10	0.11	5	29	W
GAP 261106C00021000	0.59	1.66	1.26	1.25	0	3	W	21.00	GAP 261106P00021000	0.09	0.44	0.25	0.21	27	93	W
GAP 261106C00021500	0.75	1.61	0.75	0.91	0	4	W	21.50	GAP 261106P00021500	0.19	0.49	0.30	0.37	20	96	W
GAP 261106C00022000	0.49	1.12	0.60	0.63	103	112	W	22.00	GAP 261106P00022000	0.38	0.85	0.51	0.59	31	234	W
GAP 261106C00022500	0.33	0.42	0.38	0.41	185	145	W	22.50	GAP 261106P00022500	0.65	1.17	0.77	0.87	2	4,007	W
GAP 261106C00023000	0.14	0.55	0.27	0.26	20	232	W	23.00	GAP 261106P00023000	0.87	1.62	1.34	1.21	0	98	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GAP 261113C00020500	0.44	3.45	2.29	1.87	0	5	W	20.50	GAP 261113P00020500	0.01	0.72	0.25	0.23	0	52	W
GAP 261113C00021000	1.26	2.02	1.38	1.50	0	5	W	21.00	GAP 261113P00021000	0.01	0.84	0.23	0.36	0	22	W
GAP 261113C00021500	0.90	1.43	1.54	1.18	0	2	W	21.50	GAP 261113P00021500	0.43	0.59	0.55	0.54	11	6	W
GAP 261113C00022000	0.34	0.98	0.88	0.90	14	9	W	22.00	GAP 261113P00022000	0.41	1.10	0.54	0.76	0	204	W
GAP 261113C00022500	0.10	0.89	0.62	0.67	4	14	W	22.50	GAP 261113P00022500	0.71	1.30	1.03	1.03	0	4	W
GAP 261113C00023000	0.18	0.70	0.40	0.49	3	142	W	23.00	GAP 261113P00023000	0.67	1.84	0.84	1.34	0	2	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GAP 261120C00020500	1.81	3.65	1.74	2.11	0	1	S	20.50	GAP 261120P00020500	0.21	1.90	0.55	0.32	1	37	S
GAP 261120C00021000	1.37	3.35	1.70	1.76	2	238	S	21.00	GAP 261120P00021000	0.50	1.03	0.60	0.46	5	300	S
GAP 261120C00021500	1.13	3.10	1.29	1.44	1	1	S	21.50	GAP 261120P00021500	0.67	1.33	1.06	0.64	0	104	S
GAP 261120C00022000	1.05	1.39	1.16	1.16	0	3,124	S	22.00	GAP 261120P00022000	0.88	1.56	1.15	0.85	1	4,967	S
GAP 261120C00022500	0.01	1.73	1.00	0.92	99	36	S	22.50	GAP 261120P00022500	1.15	1.88	1.20	1.10	0	8	S
GAP 261120C00023000	0.38	1.43	0.85	0.72	10	1,154	S	23.00	GAP 261120P00023000	1.45	2.12	1.78	1.40	0	167	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GAP 261127C00020500	1.89	3.10	3.37	2.37	0	5	W	20.50	GAP 261127P00020500	0.01	1.96	0.84	0.38	0	4	W
GAP 261127C00021000	0.82	3.65	3.07	2.03	0	1	W	21.00	GAP 261127P00021000	0.63	1.34	1.15	0.52	4	13	W
GAP 261127C00021500	0.50	3.45	1.66	1.71	1	2	W	21.50	GAP 261127P00021500	0.84	1.57	1.18	0.69	0	18	W
GAP 261127C00022000	1.33	1.95	1.52	1.43	0	7	W	22.00	GAP 261127P00022000	1.11	1.90	1.56	0.89	0	10	W
GAP 261127C00022500	0.01	2.13	1.27	1.18	0	8	W	22.50	GAP 261127P00022500	0.42	3.20	1.46	1.13	0	1	W
GAP 261127C00023000	0.78	1.77	1.23	0.96	0	11	W	23.00	GAP 261127P00023000	1.61	2.33	1.97	1.40	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	20.00	GAP 261204P00020000	0.01	1.32	0.77	0.30	0	5	W
—	—	—	—	—	—	—	—	21.00	GAP 261204P00021000	0.36	2.36	0.97	0.54	0	7	W
GAP 261204C00021500	0.66	3.65	1.81	2.00	1	1	W	21.50	—	—	—	—	—	—	—	—
GAP 261204C00022000	0.37	3.30	1.84	1.71	0	1	W	22.00	GAP 261204P00022000	1.04	1.98	1.49	0.90	0	3	W
GAP 261204C00022500	0.14	2.36	1.43	1.45	5	2	W	22.50	GAP 261204P00022500	1.21	2.34	1.64	1.12	0	1	W
GAP 261204C00023000	0.01	2.75	1.60	1.22	0	5	W	23.00	GAP 261204P00023000	0.80	3.70	2.09	1.37	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GAP 261218C00019000	3.45	4.15	4.89	4.50	0	88	S	19.00	GAP 261218P00019000	0.48	0.67	0.56	0.16	2	483	S
GAP 261218C00020000	2.80	3.40	3.48	3.71	0	620	S	20.00	GAP 261218P00020000	0.75	1.05	0.86	0.31	14	5,681	S
GAP 261218C00021000	2.10	2.85	2.39	2.99	18	548	S	21.00	GAP 261218P00021000	1.10	1.44	1.22	0.52	2	3,625	S
GAP 261218C00022000	1.71	2.36	1.78	2.36	0	1,819	S	22.00	GAP 261218P00022000	1.55	1.91	1.78	0.82	0	1,114	S
GAP 261218C00023000	1.15	1.76	1.36	1.82	12	1,326	S	23.00	GAP 261218P00023000	2.11	2.47	2.25	1.21	2	712	S
GAP 261218C00024000	0.92	1.38	1.11	1.37	14	4,398	S	24.00	GAP 261218P00024000	2.78	3.15	2.98	1.69	0	284	S

Below are few quick-links for most popular options chains: