Options Chain for GAP INC COM (GAP) - $26.35 as of 12/15/2025 7:22:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.10 | 16.90 | 16.00 | 16.80 | +4.01 | +31.36% | 1.60 | 2 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 14.10 | 15.90 | 15.00 | 15.80 | % | 1.36 | 1 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 12.00 | 13.20 | 16.15 | 14.68 | 14.88 | +2.98 | +25.05% | 1.22 | 2 | 6 | 8.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 12.10 | 14.80 | 13.45 | 13.75 | -0.27 | -1.93% | 1.03 | 5 | 27 | 3.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 11.80 | 13.20 | 12.50 | 12.59 | -0.45 | -3.46% | 0.89 | 3 | 45 | 2.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 10.35 | 13.30 | 11.83 | 11.75 | -0.05 | -0.43% | 0.79 | 4 | 137 | 6.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 9.45 | 11.80 | 10.63 | 10.71 | +0.71 | +7.10% | 0.66 | 292 | 82 | 5.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 8.30 | 10.75 | 9.53 | 9.72 | -0.09 | -0.92% | 0.56 | 291 | 37 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 7.45 | 9.80 | 8.63 | 8.75 | +0.80 | +10.07% | 0.48 | 1 | 182 | 4.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 6.50 | 9.05 | 7.78 | 7.61 | -0.52 | -6.40% | 0.41 | 3 | 87 | 4.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 19.50 | 6.95 | 8.25 | 7.60 | 7.40 | +2.20 | +42.31% | 0.39 | 2 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 5.75 | 7.20 | 6.48 | 6.72 | -0.38 | -5.36% | 0.32 | 122 | 1,766 | 2.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 20.50 | 5.65 | 6.85 | 6.25 | % | 0.30 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 21.00 | 5.15 | 6.40 | 5.78 | 5.85 | 0.00 | 0.00% | 0.28 | 0 | 856 | 2.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 21.50 | 4.65 | 5.90 | 5.28 | 3.11 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 22.00 | 4.70 | 6.35 | 5.53 | 4.87 | +0.62 | +14.59% | 0.25 | 54 | 3,953 | 3.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 22.50 | 2.93 | 4.90 | 3.92 | 2.93 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 23.00 | 3.35 | 4.00 | 3.68 | 3.75 | +0.45 | +13.64% | 0.16 | 34 | 1,159 | 1.30 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 23.50 | 2.70 | 3.90 | 3.30 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.73 | 0.99 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 24.00 | 2.74 | 2.91 | 2.83 | 2.66 | +0.41 | +18.23% | 0.12 | 15,076 | 47,558 | 0.87 | 0.97 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 24.50 | 1.06 | 2.50 | 1.78 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.89 | 0.94 | 0.08 | -0.03 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 1.75 | 2.03 | 1.89 | 1.93 | +0.43 | +28.67% | 0.08 | 184 | 10,085 | 0.81 | 0.90 | 0.12 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 25.50 | 1.27 | 1.55 | 1.41 | 1.54 | +0.52 | +50.98% | 0.06 | 5 | 185 | 0.69 | 0.83 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 0.86 | 1.14 | 1.00 | 0.87 | +0.17 | +24.29% | 0.04 | 70 | 6,392 | 0.37 | 0.74 | 0.24 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 26.50 | 0.70 | 0.73 | 0.72 | 0.62 | +0.21 | +51.22% | 0.03 | 30 | 2,451 | 0.49 | 0.61 | 0.29 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 0.42 | 0.45 | 0.44 | 0.37 | +0.08 | +27.59% | 0.02 | 1,005 | 6,119 | 0.45 | 0.46 | 0.31 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.50 | 0.23 | 0.28 | 0.26 | 0.19 | +0.03 | +18.75% | 0.01 | 91 | 2,475 | 0.46 | 0.31 | 0.28 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 0.11 | 0.24 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 1,369 | 31,481 | 0.45 | 0.19 | 0.21 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 20 | 1,844 | 0.73 | 0.10 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 259 | 6,484 | 0.44 | 0.05 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 185 | 75 | 0.96 | 0.02 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 206 | 4,936 | 0.60 | 0.01 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 4,896 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 205 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 409 | 2.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 738 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 228 | 3.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 334 | 3.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 930 | 5.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,910 | 2.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 2.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 2.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,582 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 1.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,038 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,460 | 1.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.44 | 0.22 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 6,064 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 133 | 2,405 | 1.26 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 106 | 68 | 0.66 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1,346 | 5,116 | 0.62 | -0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 66 | 324 | 0.50 | -0.06 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 109 | 3,621 | 0.54 | -0.10 | 0.12 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 25.50 | 0.09 | 0.14 | 0.12 | 0.14 | -0.12 | -46.16% | 0.00 | 514 | 1,428 | 0.49 | -0.17 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.26 | -0.17 | -39.54% | 0.01 | 601 | 1,156 | 0.49 | -0.26 | 0.24 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 26.50 | 0.36 | 0.41 | 0.39 | 0.39 | -0.29 | -42.65% | 0.01 | 29 | 1,564 | 0.48 | -0.39 | 0.29 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.00 | 0.59 | 0.64 | 0.62 | 0.62 | -0.47 | -43.12% | 0.02 | 83 | 1,464 | 0.47 | -0.54 | 0.31 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 27.50 | 0.85 | 1.08 | 0.97 | 0.93 | -0.44 | -32.12% | 0.04 | 184 | 553 | 0.50 | -0.69 | 0.28 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.00 | 0.59 | 2.18 | 1.39 | 1.43 | -0.07 | -4.67% | 0.05 | 9 | 293 | 1.31 | -0.81 | 0.21 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 28.50 | 1.68 | 1.82 | 1.75 | 1.68 | -0.07 | -4.00% | 0.06 | 40 | 169 | 0.64 | -0.90 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 29.00 | 1.87 | 2.81 | 2.34 | 2.69 | 0.00 | 0.00% | 0.08 | 0 | 94 | 1.24 | -0.95 | 0.08 | -0.02 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 29.50 | 2.36 | 3.50 | 2.93 | 2.94 | +0.08 | +2.80% | 0.10 | 1 | 26 | 1.56 | -0.98 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 30.00 | 2.85 | 3.60 | 3.23 | 3.27 | -0.03 | -0.91% | 0.11 | 2 | 462 | 1.23 | -0.99 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 31.00 | 3.70 | 5.00 | 4.35 | 5.18 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 32.00 | 4.85 | 6.00 | 5.43 | 5.24 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:54 PM EST |
| 33.00 | 5.85 | 7.15 | 6.50 | % | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 34.00 | 6.75 | 8.15 | 7.45 | % | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 35.00 | 7.85 | 9.15 | 8.50 | 11.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:54 PM EST |
| 36.00 | 8.75 | 10.15 | 9.45 | % | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 37.00 | 9.70 | 11.15 | 10.43 | % | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 38.00 | 10.75 | 12.60 | 11.68 | % | 0.31 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 39.00 | 11.85 | 13.60 | 12.73 | % | 0.33 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 40.00 | 12.85 | 14.60 | 13.73 | 22.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:54 PM EST |
| 41.00 | 13.85 | 15.60 | 14.73 | % | 0.36 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 42.00 | 14.75 | 16.60 | 15.68 | % | 0.37 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 45.00 | 17.75 | 19.60 | 18.68 | % | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |