Options Chain for GAP INC COM (GAP) - $21.98 as of 10/21/2025 7:35:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.35 | 14.15 | 12.25 | 12.79 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 10/20/2025 3:59:59 PM EST |
| 11.00 | 9.40 | 13.15 | 11.28 | % | 1.03 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 12.00 | 8.35 | 12.25 | 10.30 | 10.89 | 0.00 | 0.00% | 0.86 | 0 | 20 | 2.26 | 0.99 | 0.00 | 0.00 | 9/3/2025 | 10/20/2025 3:59:59 PM EST |
| 13.00 | 8.20 | 10.60 | 9.40 | % | 0.72 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 10/20/2025 3:59:59 PM EST | |||
| 14.00 | 6.45 | 10.15 | 8.30 | 8.54 | 0.00 | 0.00% | 0.59 | 0 | 18 | 1.81 | 0.96 | 0.01 | -0.01 | 9/19/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 6.80 | 7.75 | 7.28 | 7.12 | 0.00 | 0.00% | 0.49 | 0 | 139 | 0.95 | 0.93 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 4.95 | 7.10 | 6.03 | 8.28 | 0.00 | 0.00% | 0.38 | 0 | 82 | 1.01 | 0.90 | 0.03 | -0.01 | 9/9/2025 | 10/20/2025 3:59:59 PM EST |
| 17.00 | 5.05 | 7.30 | 6.18 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 38 | 1.35 | 0.87 | 0.04 | -0.01 | 9/30/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 4.30 | 5.15 | 4.73 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 243 | 0.56 | 0.82 | 0.04 | -0.02 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 19.00 | 3.75 | 4.25 | 4.00 | 4.13 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.59 | 0.77 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 2.92 | 4.10 | 3.51 | 3.46 | 0.00 | 0.00% | 0.18 | 0 | 2,015 | 0.65 | 0.71 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 21.00 | 2.74 | 2.84 | 2.79 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 1,112 | 0.61 | 0.64 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.00 | 2.24 | 2.32 | 2.28 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 4,844 | 0.61 | 0.57 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.00 | 1.78 | 1.85 | 1.82 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 2,362 | 0.60 | 0.49 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 24.00 | 1.41 | 1.45 | 1.43 | 1.43 | 0.00 | 0.00% | 0.06 | 0 | 79,439 | 0.59 | 0.42 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 1.11 | 1.15 | 1.13 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 11,551 | 0.58 | 0.35 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 26.00 | 0.86 | 0.93 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10,473 | 0.59 | 0.29 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 27.00 | 0.64 | 0.74 | 0.69 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 1,431 | 0.59 | 0.24 | 0.06 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 28.00 | 0.20 | 0.58 | 0.39 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.49 | 0.20 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 29.00 | 0.30 | 0.95 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.67 | 0.16 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,848 | 0.62 | 0.13 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 0.06 | 0.43 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5,132 | 0.57 | 0.11 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 0.03 | 0.74 | 0.39 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.65 | 0.09 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 33.00 | 0.13 | 0.69 | 0.41 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.74 | 0.07 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.78 | 0.05 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 35.00 | 0.02 | 0.63 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.72 | 0.05 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | 0.03 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.86 | 0.02 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.91 | 0.02 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.07 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.75 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.12 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.14 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 152 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 109 | 1.34 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 13.00 | 0.03 | 0.50 | 0.27 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 860 | 0.90 | -0.03 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 414 | 1.01 | -0.04 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.47 | 0.26 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3,933 | 0.72 | -0.07 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 16.00 | 0.22 | 0.34 | 0.28 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 551 | 0.67 | -0.10 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 17.00 | 0.35 | 0.48 | 0.42 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,373 | 0.66 | -0.13 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 18.00 | 0.12 | 0.68 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3,020 | 0.52 | -0.18 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 19.00 | 0.75 | 0.87 | 0.81 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 1,060 | 0.62 | -0.23 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 20.00 | 0.85 | 1.29 | 1.07 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 2,904 | 0.59 | -0.29 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 21.00 | 1.51 | 1.70 | 1.61 | 1.61 | 0.00 | 0.00% | 0.08 | 0 | 2,288 | 0.63 | -0.36 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 22.00 | 1.49 | 2.16 | 1.83 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 6,614 | 0.55 | -0.43 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 23.00 | 2.12 | 2.71 | 2.42 | 2.93 | 0.00 | 0.00% | 0.11 | 0 | 545 | 0.56 | -0.51 | 0.08 | -0.02 | 10/15/2025 | 10/20/2025 3:59:59 PM EST |
| 24.00 | 2.90 | 3.35 | 3.13 | 3.24 | 0.00 | 0.00% | 0.13 | 0 | 733 | 0.57 | -0.58 | 0.08 | -0.02 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 25.00 | 3.85 | 4.10 | 3.98 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 2,086 | 0.62 | -0.65 | 0.07 | -0.02 | 10/16/2025 | 10/20/2025 3:59:59 PM EST |
| 26.00 | 4.55 | 5.35 | 4.95 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 227 | 0.69 | -0.71 | 0.07 | -0.02 | 9/16/2025 | 10/20/2025 3:59:59 PM EST |
| 27.00 | 5.30 | 6.35 | 5.83 | 6.73 | 0.00 | 0.00% | 0.22 | 0 | 419 | 0.72 | -0.76 | 0.06 | -0.01 | 10/10/2025 | 10/20/2025 3:59:59 PM EST |
| 28.00 | 6.10 | 7.40 | 6.75 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.74 | -0.80 | 0.05 | -0.01 | 9/5/2025 | 10/20/2025 3:59:59 PM EST |
| 29.00 | 6.95 | 7.80 | 7.38 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.85 | -0.84 | 0.05 | -0.01 | 10/6/2025 | 10/20/2025 3:59:59 PM EST |
| 30.00 | 6.75 | 9.50 | 8.13 | 8.20 | 0.00 | 0.00% | 0.27 | 0 | 804 | 1.13 | -0.87 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 3:59:59 PM EST |
| 31.00 | 7.00 | 11.05 | 9.03 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -0.89 | 0.04 | -0.01 | 9/5/2025 | 10/20/2025 3:59:59 PM EST |
| 32.00 | 8.60 | 11.55 | 10.08 | % | 0.32 | 0 | 0 | 0.95 | -0.91 | 0.03 | -0.01 | 10/20/2025 3:59:59 PM EST | |||
| 33.00 | 8.95 | 12.70 | 10.83 | % | 0.33 | 0 | 0 | 0.98 | -0.93 | 0.02 | -0.01 | 10/20/2025 3:59:59 PM EST | |||
| 34.00 | 10.60 | 13.40 | 12.00 | % | 0.35 | 0 | 0 | 1.01 | -0.95 | 0.02 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 35.00 | 12.10 | 14.60 | 13.35 | 14.73 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.43 | -0.95 | 0.02 | 0.00 | 10/10/2025 | 10/20/2025 3:59:59 PM EST |
| 36.00 | 13.00 | 15.00 | 14.00 | % | 0.39 | 0 | 0 | 1.27 | -0.97 | 0.01 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 37.00 | 13.50 | 16.00 | 14.75 | % | 0.40 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 38.00 | 14.85 | 17.50 | 16.18 | % | 0.43 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 39.00 | 15.65 | 18.00 | 16.83 | % | 0.43 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 40.00 | 16.15 | 19.00 | 17.58 | 22.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 10/20/2025 3:59:59 PM EST |
| 41.00 | 17.85 | 20.70 | 19.28 | % | 0.47 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 42.00 | 18.25 | 21.60 | 19.93 | % | 0.47 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST | |||
| 45.00 | 21.75 | 24.65 | 23.20 | % | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:59 PM EST |