Options Chain for GAP INC COM (GAP) - $22.85 as of 3/10/2026 1:18:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.30 | 13.25 | 11.78 | 10.83 | 0.00 | 0.00% | 0.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 13.00 | 9.40 | 12.25 | 10.83 | 10.88 | +0.94 | +9.46% | 0.83 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 14.00 | 8.55 | 11.25 | 9.90 | 9.99 | +0.92 | +10.15% | 0.71 | 2 | 2 | 8.37 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 15.00 | 7.70 | 10.25 | 8.98 | 9.07 | % | 0.60 | 4 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 16.00 | 6.85 | 9.25 | 8.05 | 7.44 | % | 0.50 | 4 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 17.00 | 5.80 | 8.25 | 7.03 | 6.47 | +0.97 | +17.64% | 0.41 | 8 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 17.50 | 4.80 | 7.75 | 6.28 | 5.68 | +0.66 | +13.15% | 0.36 | 8 | 3 | 5.80 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 18.00 | 4.30 | 6.10 | 5.20 | 5.28 | -0.73 | -12.15% | 0.29 | 3 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 18.50 | 3.90 | 5.50 | 4.70 | 4.68 | % | 0.25 | 2 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 19.00 | 3.30 | 5.15 | 4.23 | % | 0.22 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 19.50 | 2.81 | 5.45 | 4.13 | % | 0.21 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 20.00 | 2.17 | 3.90 | 3.04 | % | 0.15 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 20.50 | 2.46 | 3.45 | 2.96 | 2.90 | % | 0.14 | 2 | 0 | 1.97 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 21.00 | 2.09 | 2.89 | 2.49 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.82 | 0.97 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 21.50 | 1.12 | 2.38 | 1.75 | % | 0.08 | 0 | 0 | 1.58 | 0.93 | 0.10 | -0.03 | 3/10/2026 2:59:02 PM EST | |||
| 22.00 | 1.15 | 2.07 | 1.61 | 1.55 | +0.45 | +40.91% | 0.07 | 10 | 22 | 1.60 | 0.86 | 0.17 | -0.05 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 22.50 | 0.84 | 0.95 | 0.90 | 1.06 | +0.54 | +103.85% | 0.04 | 10 | 51 | 0.54 | 0.76 | 0.27 | -0.06 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 23.00 | 0.49 | 0.61 | 0.55 | 0.67 | +0.15 | +28.85% | 0.02 | 29 | 128 | 0.53 | 0.60 | 0.35 | -0.07 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 23.50 | 0.28 | 0.35 | 0.32 | 0.36 | +0.09 | +33.34% | 0.01 | 145 | 568 | 0.53 | 0.42 | 0.36 | -0.07 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 24.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.04 | +30.77% | 0.01 | 979 | 198 | 0.53 | 0.26 | 0.30 | -0.06 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 24.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6,347 | 52 | 0.53 | 0.14 | 0.21 | -0.04 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 141 | 54 | 0.55 | 0.07 | 0.13 | -0.03 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 25.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 75 | 53 | 0.58 | 0.03 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 96 | 31 | 0.71 | 0.01 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 82 | 0.81 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 101 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 3 | 47 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 29.50 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:02 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:02 PM EST |
| 31.50 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.53 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/10/2026 2:59:02 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.74 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:02 PM EST |
| 33.50 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:02 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.11 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:02 PM EST |
| 35.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 36.00 | 0.00 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 36.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 37.50 | 0.00 | 1.41 | 0.71 | % | 0.02 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/10/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 17.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 18.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 14 | 1.63 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 29 | 71 | 0.65 | -0.03 | 0.05 | -0.02 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 24 | 230 | 0.59 | -0.07 | 0.10 | -0.03 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 20 | 191 | 0.56 | -0.14 | 0.17 | -0.05 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 22.50 | 0.11 | 0.19 | 0.15 | 0.16 | -0.44 | -73.34% | 0.01 | 23 | 123 | 0.52 | -0.24 | 0.27 | -0.06 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 23.00 | 0.28 | 0.39 | 0.34 | 0.30 | -0.59 | -66.30% | 0.01 | 327 | 274 | 0.49 | -0.40 | 0.35 | -0.07 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 23.50 | 0.53 | 0.63 | 0.58 | 0.62 | -0.53 | -46.09% | 0.02 | 52 | 67 | 0.48 | -0.58 | 0.36 | -0.07 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 24.00 | 0.86 | 0.99 | 0.93 | 0.60 | -0.64 | -51.62% | 0.04 | 30 | 190 | 0.47 | -0.74 | 0.30 | -0.06 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 24.50 | 1.28 | 1.56 | 1.42 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.95 | -0.86 | 0.21 | -0.04 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 25.00 | 1.62 | 1.93 | 1.78 | 1.66 | -0.79 | -32.25% | 0.07 | 8 | 68 | 0.89 | -0.93 | 0.13 | -0.03 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 25.50 | 1.43 | 3.50 | 2.47 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 16 | 2.52 | -0.97 | 0.07 | -0.01 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 26.00 | 2.10 | 3.70 | 2.90 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 14 | 2.32 | -0.99 | 0.03 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 26.50 | 2.60 | 3.65 | 3.13 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.71 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 27.00 | 3.15 | 4.70 | 3.93 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 24 | 2.64 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 27.50 | 3.65 | 5.80 | 4.73 | 3.83 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 28.00 | 3.80 | 6.35 | 5.08 | 4.49 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 28.50 | 4.40 | 6.85 | 5.63 | 5.96 | +0.97 | +19.44% | 0.20 | 1 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 29.00 | 4.85 | 6.80 | 5.83 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 29.50 | 5.25 | 7.85 | 6.55 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 30.00 | 5.05 | 7.80 | 6.43 | 6.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:59:02 PM EST |
| 30.50 | 5.95 | 8.90 | 7.43 | % | 0.24 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 31.00 | 6.85 | 9.35 | 8.10 | % | 0.26 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 31.50 | 7.35 | 9.85 | 8.60 | % | 0.27 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 32.00 | 7.75 | 9.95 | 8.85 | 8.81 | % | 0.28 | 2 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 32.50 | 7.65 | 10.85 | 9.25 | % | 0.28 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 33.00 | 8.65 | 11.40 | 10.03 | % | 0.30 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 33.50 | 8.65 | 12.20 | 10.43 | % | 0.31 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:02 PM EST | |||
| 34.00 | 9.85 | 11.20 | 10.53 | 10.55 | % | 0.31 | 2 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 34.50 | 10.30 | 11.70 | 11.00 | 12.26 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:02 PM EST |
| 35.00 | 10.90 | 12.05 | 11.48 | 11.44 | -1.21 | -9.57% | 0.33 | 3 | 4 | 5.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 35.50 | 11.55 | 12.55 | 12.05 | 12.40 | % | 0.34 | 1 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 36.00 | 11.90 | 13.05 | 12.48 | 12.90 | % | 0.35 | 1 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST | |
| 36.50 | 12.60 | 13.55 | 13.08 | 13.40 | -0.91 | -6.36% | 0.36 | 3 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 37.00 | 13.05 | 14.05 | 13.55 | 13.90 | -0.80 | -5.45% | 0.37 | 5 | 4 | 4.55 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 37.50 | 13.45 | 14.60 | 14.03 | 14.40 | -0.80 | -5.27% | 0.37 | 4 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |
| 38.00 | 13.95 | 15.05 | 14.50 | 14.90 | -0.53 | -3.44% | 0.38 | 2 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:02 PM EST |