Options Chain for GAP INC COM (GAP) - $22.78 as of 10/22/2026 8:02:02 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 | 8.60 | 10.60 | 9.60 | 9.64 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 4:00:03 PM EST |
| 15.00 | 7.60 | 9.40 | 8.50 | 8.04 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/21/2026 4:00:03 PM EST |
| 15.50 | 7.10 | 9.15 | 8.13 | 8.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 4:00:03 PM EST |
| 16.00 | 6.60 | 8.75 | 7.68 | % | 0.48 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 16.50 | 6.10 | 8.25 | 7.18 | % | 0.44 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 17.00 | 5.60 | 7.40 | 6.50 | % | 0.38 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 17.50 | 5.10 | 6.55 | 5.83 | % | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 18.00 | 4.65 | 6.05 | 5.35 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 18.50 | 4.15 | 5.55 | 4.85 | % | 0.26 | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 19.00 | 3.65 | 5.10 | 4.38 | % | 0.23 | 0 | 0 | 1.58 | 0.98 | 0.02 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 19.50 | 3.20 | 4.55 | 3.88 | 3.54 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.43 | 0.95 | 0.05 | -0.01 | 10/12/2026 | 10/21/2026 4:00:03 PM EST |
| 20.00 | 2.72 | 4.20 | 3.46 | 3.18 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.41 | 0.94 | 0.06 | -0.02 | 10/12/2026 | 10/21/2026 4:00:03 PM EST |
| 20.50 | 2.15 | 3.55 | 2.85 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | 0.89 | 0.09 | -0.02 | 10/14/2026 | 10/21/2026 4:00:03 PM EST |
| 21.00 | 1.83 | 3.55 | 2.69 | 2.81 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.37 | 0.85 | 0.12 | -0.02 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 21.50 | 1.31 | 1.80 | 1.56 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.78 | 0.15 | -0.03 | 10/6/2026 | 10/21/2026 4:00:03 PM EST |
| 22.00 | 1.16 | 1.42 | 1.29 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.39 | 0.70 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.50 | 0.84 | 1.11 | 0.98 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.39 | 0.61 | 0.20 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.00 | 0.45 | 0.76 | 0.61 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.33 | 0.50 | 0.21 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.50 | 0.41 | 0.60 | 0.51 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.39 | 0.40 | 0.20 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 24.00 | 0.27 | 0.36 | 0.32 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.37 | 0.31 | 0.18 | -0.02 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 24.50 | 0.16 | 0.30 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.39 | 0.23 | 0.16 | -0.02 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 25.00 | 0.02 | 0.19 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.33 | 0.17 | 0.13 | -0.02 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 25.50 | 0.04 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.39 | 0.12 | 0.10 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | 0.08 | 0.07 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.45 | 0.05 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.46 | 0.03 | 0.04 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.31 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/21/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/21/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.23 | 0.62 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/21/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.54 | -0.01 | 0.01 | -0.01 | 10/16/2026 | 10/21/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | -0.02 | 0.02 | -0.01 | 9/28/2026 | 10/21/2026 4:00:03 PM EST |
| 19.50 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | -0.05 | 0.05 | -0.01 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | -0.06 | 0.06 | -0.02 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 20.50 | 0.05 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.43 | -0.11 | 0.09 | -0.02 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 21.00 | 0.07 | 0.40 | 0.24 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.47 | -0.15 | 0.12 | -0.02 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 21.50 | 0.20 | 0.32 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.42 | -0.22 | 0.15 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.00 | 0.34 | 0.49 | 0.42 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.42 | -0.30 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.50 | 0.54 | 0.75 | 0.65 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.44 | -0.39 | 0.20 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.00 | 0.76 | 0.92 | 0.84 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.42 | -0.50 | 0.21 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.50 | 1.03 | 1.23 | 1.13 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 183 | 0.41 | -0.60 | 0.20 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 24.00 | 1.35 | 1.63 | 1.49 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.42 | -0.69 | 0.18 | -0.02 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 24.50 | 1.71 | 2.01 | 1.86 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.50 | -0.77 | 0.16 | -0.02 | 10/1/2026 | 10/21/2026 4:00:03 PM EST |
| 25.00 | 1.45 | 2.73 | 2.09 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.83 | 0.13 | -0.02 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 25.50 | 1.86 | 3.70 | 2.78 | % | 0.11 | 0 | 0 | 1.07 | -0.88 | 0.10 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 26.00 | 2.06 | 3.90 | 2.98 | % | 0.11 | 0 | 0 | 0.96 | -0.92 | 0.07 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 26.50 | 2.64 | 4.45 | 3.55 | % | 0.13 | 0 | 0 | 1.06 | -0.95 | 0.05 | -0.01 | 10/21/2026 4:00:03 PM EST | |||
| 27.00 | 3.05 | 4.95 | 4.00 | 4.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -0.97 | 0.04 | -0.01 | 10/15/2026 | 10/21/2026 4:00:03 PM EST |
| 28.00 | 4.80 | 5.60 | 5.20 | % | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 29.00 | 5.15 | 6.90 | 6.03 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 30.00 | 6.75 | 7.85 | 7.30 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 31.00 | 7.15 | 8.70 | 7.93 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST | |||
| 32.00 | 8.10 | 9.45 | 8.78 | 8.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 33.00 | 9.70 | 10.85 | 10.28 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:03 PM EST |