Options Chain for GAP INC COM (GAP) - $24.38 as of 10/28/2025 8:25:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.20 | 9.65 | 8.93 | % | 0.60 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 15.50 | 7.75 | 9.25 | 8.50 | 8.58 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 16.00 | 7.20 | 8.90 | 8.05 | % | 0.50 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 16.50 | 6.70 | 8.20 | 7.45 | 7.68 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 17.00 | 6.20 | 7.70 | 6.95 | % | 0.41 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 17.50 | 5.70 | 7.15 | 6.43 | % | 0.37 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 18.00 | 5.20 | 6.70 | 5.95 | % | 0.33 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 18.50 | 4.85 | 6.25 | 5.55 | % | 0.30 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 19.00 | 4.35 | 5.75 | 5.05 | % | 0.27 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 19.50 | 4.60 | 5.95 | 5.28 | 4.77 | +3.07 | +180.59% | 0.27 | 1 | 16 | 3.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 20.00 | 4.00 | 4.65 | 4.33 | 4.37 | +1.68 | +62.46% | 0.22 | 3 | 60 | 2.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 20.50 | 3.45 | 4.10 | 3.78 | 3.76 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 21.00 | 3.10 | 3.60 | 3.35 | 3.38 | +0.01 | +0.30% | 0.16 | 4 | 783 | 1.53 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 21.50 | 2.68 | 3.05 | 2.87 | 2.71 | -0.07 | -2.52% | 0.13 | 2 | 222 | 1.25 | 0.99 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 22.00 | 2.11 | 2.60 | 2.36 | 2.46 | +0.30 | +13.89% | 0.11 | 3 | 582 | 1.00 | 0.97 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 22.50 | 1.70 | 2.19 | 1.95 | 2.20 | +0.50 | +29.42% | 0.09 | 4 | 3,744 | 1.17 | 0.94 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.00 | 1.32 | 1.73 | 1.53 | 1.06 | -0.07 | -6.20% | 0.07 | 26 | 766 | 1.02 | 0.87 | 0.17 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.50 | 0.75 | 2.42 | 1.59 | 1.06 | +0.25 | +30.87% | 0.07 | 17 | 270 | 2.26 | 0.77 | 0.25 | -0.06 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.00 | 0.66 | 0.76 | 0.71 | 0.72 | +0.19 | +35.85% | 0.03 | 700 | 2,081 | 0.57 | 0.63 | 0.32 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.50 | 0.39 | 0.49 | 0.44 | 0.45 | +0.14 | +45.17% | 0.02 | 264 | 399 | 0.57 | 0.47 | 0.34 | -0.08 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.10 | +58.83% | 0.01 | 13,089 | 520 | 0.58 | 0.31 | 0.30 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.50 | 0.11 | 0.18 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 149 | 240 | 0.58 | 0.18 | 0.22 | -0.05 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 26.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 151 | 160 | 0.61 | 0.10 | 0.14 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 20 | 0.77 | 0.04 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 74 | 0.67 | 0.02 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.01 | 0.02 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 6 | 1.94 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 28.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/28/2025 4:00:03 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 22 | 3.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.23 | +0.19 | +475.00% | 0.00 | 1 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 615 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 256 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,024 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.38 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 240 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,258 | 0.79 | -0.01 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 22.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 110 | 368 | 0.76 | -0.03 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 22.50 | 0.03 | 0.22 | 0.13 | 0.04 | -0.08 | -66.67% | 0.01 | 28 | 230 | 0.94 | -0.06 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 66 | 142 | 0.63 | -0.13 | 0.17 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 23.50 | 0.08 | 0.21 | 0.15 | 0.17 | -0.14 | -45.17% | 0.01 | 108 | 82 | 0.52 | -0.23 | 0.25 | -0.06 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.24 | -43.64% | 0.01 | 17 | 248 | 0.53 | -0.37 | 0.32 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 24.50 | 0.06 | 0.89 | 0.48 | 0.50 | -0.30 | -37.50% | 0.02 | 15 | 496 | 0.98 | -0.53 | 0.34 | -0.08 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.00 | 0.76 | 0.91 | 0.84 | 0.82 | -0.43 | -34.40% | 0.03 | 5 | 13 | 0.50 | -0.69 | 0.30 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 25.50 | 0.96 | 3.15 | 2.06 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.83 | -0.82 | 0.22 | -0.05 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 26.00 | 1.46 | 2.69 | 2.08 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.93 | -0.90 | 0.14 | -0.03 | 9/26/2025 | 10/28/2025 4:00:03 PM EST |
| 26.50 | 1.89 | 3.60 | 2.75 | % | 0.10 | 0 | 0 | 2.60 | -0.96 | 0.08 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 27.00 | 2.30 | 3.85 | 3.08 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.48 | -0.98 | 0.04 | -0.01 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 27.50 | 2.80 | 4.20 | 3.50 | % | 0.13 | 0 | 0 | 2.47 | -0.99 | 0.02 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 28.00 | 3.30 | 4.70 | 4.00 | % | 0.14 | 0 | 0 | 2.62 | -1.00 | 0.01 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 28.50 | 3.85 | 5.20 | 4.53 | % | 0.16 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 29.00 | 4.30 | 5.70 | 5.00 | % | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 29.50 | 4.80 | 6.20 | 5.50 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST | |||
| 30.00 | 5.35 | 6.85 | 6.10 | % | 0.20 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |