Options Chain for GAP INC COM (GAP) - $21.87 as of 9/28/2026 8:12:05 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.45 | 10.10 | 9.28 | 9.02 | % | 0.66 | 3 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST | |
| 15.00 | 7.50 | 8.25 | 7.88 | 7.63 | % | 0.53 | 101 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST | |
| 15.50 | 7.15 | 7.65 | 7.40 | 6.90 | +0.70 | +11.29% | 0.48 | 98 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 16.00 | 6.55 | 7.15 | 6.85 | 6.66 | +0.87 | +15.03% | 0.43 | 2 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 16.50 | 6.25 | 6.65 | 6.45 | 5.53 | % | 0.39 | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST | |
| 17.00 | 5.65 | 6.25 | 5.95 | 5.10 | % | 0.35 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST | |
| 17.50 | 5.20 | 5.65 | 5.43 | 5.13 | +1.86 | +56.89% | 0.31 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 18.00 | 4.40 | 5.15 | 4.78 | % | 0.27 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 18.50 | 3.90 | 4.75 | 4.33 | 4.09 | +1.77 | +76.30% | 0.23 | 2 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 19.00 | 3.40 | 4.15 | 3.78 | 3.59 | +1.70 | +89.95% | 0.20 | 3 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 19.50 | 2.86 | 3.65 | 3.26 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:58:58 PM EST |
| 20.00 | 2.37 | 3.15 | 2.76 | 2.64 | +0.91 | +52.61% | 0.14 | 2 | 5 | 1.20 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 20.50 | 1.83 | 2.68 | 2.26 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 209 | 0.97 | 0.98 | 0.04 | -0.01 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 21.00 | 1.61 | 2.23 | 1.92 | 1.33 | +0.45 | +51.14% | 0.09 | 14 | 394 | 0.86 | 0.95 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 21.50 | 0.99 | 1.72 | 1.36 | 1.11 | +0.54 | +94.74% | 0.06 | 7 | 552 | 0.73 | 0.90 | 0.16 | -0.03 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 22.00 | 1.13 | 1.23 | 1.18 | 1.08 | +0.74 | +217.65% | 0.05 | 160 | 1,606 | 0.40 | 0.81 | 0.25 | -0.04 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 22.50 | 0.75 | 0.80 | 0.78 | 0.61 | +0.42 | +221.06% | 0.03 | 154 | 196 | 0.42 | 0.66 | 0.36 | -0.05 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 23.00 | 0.42 | 0.49 | 0.46 | 0.43 | +0.35 | +437.50% | 0.02 | 420 | 289 | 0.42 | 0.47 | 0.40 | -0.05 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 23.50 | 0.20 | 0.28 | 0.24 | 0.24 | +0.20 | +500.00% | 0.01 | 111 | 169 | 0.43 | 0.29 | 0.33 | -0.04 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 24.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.11 | +1,100.00% | 0.01 | 8,841 | 726 | 0.43 | 0.17 | 0.23 | -0.03 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 66 | 42 | 0.45 | 0.09 | 0.14 | -0.02 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 59 | 44 | 0.52 | 0.04 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 25.50 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.95 | 0.01 | 0.03 | 0.00 | 9/11/2026 | 9/28/2026 12:58:58 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/28/2026 12:58:58 PM EST |
| 26.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 27.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:58 PM EST |
| 28.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 29.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 31.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 32.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 33.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 34.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 36.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:58:58 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 15.50 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 7 | 4.79 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 12:58:58 PM EST |
| 16.00 | 0.00 | 1.22 | 0.61 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 12:58:58 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 12:58:58 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 12:58:58 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:58:58 PM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 19.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:58:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 258 | 0.62 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 257 | 0.58 | -0.02 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.09 | -69.24% | 0.00 | 8 | 495 | 0.47 | -0.05 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.08 | -0.22 | -73.34% | 0.00 | 13 | 224 | 0.45 | -0.10 | 0.16 | -0.03 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 22.00 | 0.08 | 0.12 | 0.10 | 0.18 | -0.41 | -69.50% | 0.00 | 25 | 585 | 0.44 | -0.19 | 0.25 | -0.04 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 22.50 | 0.15 | 0.22 | 0.19 | 0.32 | -1.15 | -78.24% | 0.01 | 4 | 121 | 0.44 | -0.34 | 0.36 | -0.05 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 23.00 | 0.34 | 0.41 | 0.38 | 0.40 | -2.02 | -83.48% | 0.02 | 5 | 2 | 0.42 | -0.53 | 0.40 | -0.05 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 23.50 | 0.62 | 0.71 | 0.67 | 0.91 | -1.87 | -67.27% | 0.03 | 3 | 3 | 0.42 | -0.71 | 0.33 | -0.04 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 24.00 | 0.83 | 1.60 | 1.22 | 1.35 | -1.09 | -44.68% | 0.05 | 3 | 2 | 0.95 | -0.83 | 0.23 | -0.03 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 24.50 | 1.42 | 3.30 | 2.36 | 4.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.41 | -0.91 | 0.14 | -0.02 | 9/15/2026 | 9/28/2026 12:58:58 PM EST |
| 25.00 | 1.88 | 2.62 | 2.25 | 1.61 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.29 | -0.96 | 0.07 | -0.01 | 8/28/2026 | 9/28/2026 12:58:58 PM EST |
| 25.50 | 2.32 | 3.95 | 3.14 | 4.04 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.38 | -0.99 | 0.03 | 0.00 | 9/9/2026 | 9/28/2026 12:58:58 PM EST |
| 26.00 | 2.80 | 4.45 | 3.63 | % | 0.14 | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 26.50 | 3.35 | 4.95 | 4.15 | % | 0.16 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 27.00 | 3.90 | 5.60 | 4.75 | % | 0.18 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 28.00 | 4.80 | 6.45 | 5.63 | 6.34 | % | 0.20 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST | |
| 29.00 | 5.80 | 7.45 | 6.63 | 7.12 | % | 0.23 | 3 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST | |
| 30.00 | 6.80 | 8.45 | 7.63 | 8.05 | +0.08 | +1.01% | 0.25 | 2 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:58:58 PM EST |
| 31.00 | 7.75 | 9.45 | 8.60 | 10.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 12:58:58 PM EST |
| 32.00 | 8.75 | 10.45 | 9.60 | % | 0.30 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 33.00 | 9.80 | 11.45 | 10.63 | 12.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 12:58:58 PM EST |
| 34.00 | 10.80 | 12.45 | 11.63 | % | 0.34 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 35.00 | 11.75 | 13.45 | 12.60 | % | 0.36 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST | |||
| 36.00 | 12.80 | 14.45 | 13.63 | % | 0.38 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:58:58 PM EST |