Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

GAP INC THE (GPS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GPS GAP INC THE   0.607 0.892 21.42 0.27

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 1.38 1.48 1.33 0.00 289 15831  W   20 GPS 0.00 0.01 0.01 0.00 390 951  W  
GPS 0.86 0.97 0.75 0.00 102 1593  W   20.5 GPS 0.00 0.01 0.01 0.00 163 200  W  
GPS 0.35 0.44 0.37 0.00 4571 2518  W   21 GPS 0.00 0.01 0.03 0.00 441 151  W  
GPS 0.00 0.01 0.01 0.00 3074 1684  W   21.5 GPS 0.06 0.15 0.34 0.00 130 155  W  
GPS 0.00 0.01 0.01 0.00 927 16245  W   22 GPS 0.53 0.64 0.83 0.00 17 66  W  
GPS 0.00 0.03 0.01 0.00 48 1334  W   22.5 GPS 1.04 1.14 1.83 0.00 1 2  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 1.55 1.65 1.52 1.82 134 1566  W   20 GPS 0.17 0.21 0.21 0.40 838 366  W  
GPS 1.17 1.27 1.18 1.49 602 1297  W   20.5 GPS 0.28 0.32 0.32 0.56 1447 259  W  
GPS 0.85 0.91 0.88 1.19 3504 1305  W   21 GPS 0.44 0.50 0.52 0.77 914 22  W  
GPS 0.58 0.62 0.58 0.94 1558 904  W   21.5 GPS 0.67 0.75 0.73 1.02 317 26  W  
GPS 0.40 0.45 0.40 0.73 456 818  W   22 GPS 0.95 1.08 1.18 1.31 15 22  W  
GPS 0.25 0.28 0.28 0.55 1506 415  W   22.5 GPS 1.31 1.42 2.79 1.63 0 4  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 1.86 1.98 1.88 2.21 76 126  W   20 GPS 0.51 0.56 0.65 0.79 30 2  W  
GPS 1.53 1.76 1.49 1.91 108 215  W   20.5 GPS 0.65 0.72 0.85 0.99 231 104  W  
GPS 1.00 1.44 1.15 1.64 78 170  W   21 GPS 0.82 0.95 1.08 1.22 10 80  W  
GPS 0.97 1.09 1.03 1.40 298 108  W   21.5 GPS 1.06 1.19 1.22 1.48 43 31  W  
GPS 0.79 0.89 0.79 1.18 32 36  W   22 GPS 1.36 1.68 1.85 1.76 7 0  W  
GPS 0.59 0.70 0.61 1.00 130 65  W   22.5 GPS 1.65 2.20 0.00 2.07 0 0  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 2.01 2.23 1.85 2.53 11 112  W   20 GPS 0.68 0.76 0.74 1.10 56 81  W  
GPS 1.55 2.18 1.78 2.24 1 79  W   20.5 GPS 0.80 0.95 1.10 1.32 64 37  W  
GPS 1.32 1.57 1.36 1.98 165 17  W   21 GPS 1.10 1.15 1.55 1.56 15 3  W  
GPS 1.17 1.33 1.22 1.75 69 50  W   21.5 GPS 1.25 1.42 1.40 1.82 2 0  W  
GPS 0.80 1.09 0.84 1.53 2 46  W   22 GPS 1.39 1.69 1.81 2.11 2 0  W  
GPS 0.66 0.90 0.81 1.34 4 11  W   22.5 GPS 1.73 1.99 0.00 2.41 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 2.30 2.43 2.23 2.79 476 6378  S   20 GPS 0.92 0.98 0.97 1.36 1157 762  S  
GPS 2.01 2.14 1.93 2.52 4 310  S   20.5 GPS 1.11 1.19 1.25 1.59 500 125  S  
GPS 1.73 1.86 1.77 2.27 1366 1947  S   21 GPS 1.34 1.43 1.40 1.84 1393 325  S  
GPS 1.51 1.60 1.52 2.04 956 199  S   21.5 GPS 1.60 1.67 1.66 2.11 1043 204  S  
GPS 1.27 1.38 1.29 1.82 132 5578  S   22 GPS 1.86 1.94 2.04 2.39 68 11  S  
GPS 0.96 1.39 1.08 1.63 59 129  S   22.5 GPS 2.15 2.24 2.27 2.70 21 2  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 2.13 3.55 1.82 3.03 4 63  W   20 GPS 0.84 1.28 2.12 1.59 0 17  W  
GPS 1.92 2.43 1.41 2.77 0 123  W   20.5 GPS 0.84 1.51 0.00 1.83 0 0  W  
GPS 1.64 2.16 1.90 2.52 5 38  W   21 GPS 1.32 1.73 1.69 2.08 66 1  W  
GPS 1.44 1.88 0.99 2.29 0 31  W   21.5 GPS 1.74 1.98 0.00 2.35 0 0  W  
GPS 1.21 1.66 1.50 2.08 1 39  W   22 GPS 1.85 2.26 0.00 2.64 0 0  W  
GPS 1.11 1.48 1.41 1.88 1 4  W   22.5 GPS 2.11 2.56 0.00 2.94 0 0  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 2.38 4.30 2.23 3.25 5 2  W   20 GPS 0.91 1.44 1.47 1.80 3 0  W  
GPS 1.93 2.59 2.50 2.99 1 0  W   20.5 GPS 1.23 1.65 0.00 2.04 0 0  W  
GPS 1.68 2.31 2.13 2.75 1 0  W   21 GPS 1.24 1.89 0.00 2.30 0 0  W  
GPS 1.41 2.23 0.00 2.52 0 0  W   21.5 GPS 1.49 2.14 0.00 2.58 0 0  W  
GPS 1.21 2.00 0.00 2.31 0 0  W   22 GPS 1.97 2.40 0.00 2.86 0 0  W  
GPS 1.19 1.56 0.00 2.11 0 0  W   22.5 GPS 2.08 2.71 0.00 3.17 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPS 2.97 3.05 3.03 3.63 1974 16591  S   20 GPS 1.56 1.69 1.74 2.17 333 2313  S  
GPS 2.43 2.50 2.36 3.15 76 296  S   21 GPS 2.01 2.13 2.17 2.69 151 76  S  
GPS 1.95 2.08 1.94 2.72 409 719  S   22 GPS 2.53 2.66 2.71 3.25 234 40  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.