Options Chain for GAP INC COM (GAP) - $27.98 as of 1/30/2026 7:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.15 | 26.30 | 25.23 | 24.75 | +0.91 | +3.82% | 8.41 | 1 | 103 | 6.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 5.00 | 22.10 | 25.10 | 23.60 | 22.78 | +0.55 | +2.48% | 4.72 | 1 | 5 | 5.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 10.00 | 16.95 | 19.40 | 18.18 | 17.76 | 0.00 | 0.00% | 1.82 | 0 | 9 | 2.83 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 15.05 | 19.00 | 17.03 | 16.86 | +0.14 | +0.84% | 1.55 | 12 | 12 | 3.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 14.05 | 18.05 | 16.05 | 15.34 | 0.00 | 0.00% | 1.34 | 0 | 20 | 2.80 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 13.00 | 14.10 | 17.15 | 15.63 | 13.04 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 14.00 | 13.00 | 15.90 | 14.45 | 12.14 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 11.85 | 15.15 | 13.50 | 10.70 | 0.00 | 0.00% | 0.90 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:01 PM EST |
| 16.00 | 10.95 | 14.20 | 12.58 | 10.17 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 4:00:01 PM EST |
| 17.00 | 10.40 | 12.85 | 11.63 | 9.50 | 0.00 | 0.00% | 0.68 | 0 | 13 | 1.78 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 4:00:01 PM EST |
| 18.00 | 9.45 | 10.85 | 10.15 | 9.75 | 0.00 | 0.00% | 0.56 | 0 | 493 | 1.17 | 0.98 | 0.01 | 0.00 | 1/12/2026 | 1/30/2026 4:00:01 PM EST |
| 19.00 | 8.50 | 10.45 | 9.48 | 7.95 | 0.00 | 0.00% | 0.50 | 0 | 45 | 1.34 | 0.97 | 0.01 | -0.01 | 12/11/2025 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 8.10 | 8.40 | 8.25 | 8.25 | +0.55 | +7.15% | 0.41 | 18 | 1,202 | 0.60 | 0.95 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 21.00 | 7.15 | 7.65 | 7.40 | 6.52 | 0.00 | 0.00% | 0.35 | 0 | 523 | 0.58 | 0.93 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 22.00 | 6.35 | 6.75 | 6.55 | 6.25 | +0.77 | +14.06% | 0.30 | 10 | 1,955 | 0.64 | 0.89 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 23.00 | 5.45 | 6.10 | 5.78 | 5.50 | +0.60 | +12.25% | 0.25 | 1 | 2,394 | 0.64 | 0.85 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 24.00 | 4.70 | 5.15 | 4.93 | 4.70 | +0.30 | +6.82% | 0.21 | 1 | 1,457 | 0.61 | 0.80 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 4.05 | 4.35 | 4.20 | 4.35 | +0.90 | +26.09% | 0.17 | 2 | 1,661 | 0.60 | 0.74 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 26.00 | 3.35 | 3.80 | 3.58 | 3.59 | +0.54 | +17.71% | 0.14 | 16 | 699 | 0.60 | 0.68 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 27.00 | 2.84 | 3.15 | 3.00 | 2.88 | +0.13 | +4.73% | 0.11 | 12 | 1,612 | 0.59 | 0.62 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 28.00 | 2.34 | 2.48 | 2.41 | 2.41 | +0.14 | +6.17% | 0.09 | 2,051 | 4,633 | 0.57 | 0.55 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 29.00 | 1.88 | 2.08 | 1.98 | 1.90 | +0.22 | +13.10% | 0.07 | 95 | 1,294 | 0.57 | 0.49 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 30.00 | 1.50 | 1.61 | 1.56 | 1.56 | +0.23 | +17.30% | 0.05 | 1,191 | 2,380 | 0.56 | 0.42 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 31.00 | 1.19 | 1.32 | 1.26 | 1.24 | +0.14 | +12.73% | 0.04 | 18 | 912 | 0.56 | 0.36 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 32.00 | 0.93 | 1.20 | 1.07 | 0.92 | +0.15 | +19.49% | 0.03 | 13 | 1,065 | 0.58 | 0.31 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 33.00 | 0.73 | 0.84 | 0.79 | 0.77 | +0.06 | +8.46% | 0.02 | 1 | 882 | 0.56 | 0.26 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 34.00 | 0.56 | 0.73 | 0.65 | 0.60 | +0.08 | +15.39% | 0.02 | 5 | 714 | 0.57 | 0.21 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 35.00 | 0.41 | 0.54 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 0.56 | 0.17 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 36.00 | 0.30 | 0.43 | 0.37 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | 0.14 | 0.04 | -0.01 | 1/9/2026 | 1/30/2026 4:00:01 PM EST |
| 37.00 | 0.17 | 0.36 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.55 | 0.11 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 40.00 | 0.06 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.56 | 0.05 | 0.02 | -0.01 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 42.00 | 0.01 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.52 | 0.03 | 0.01 | 0.00 | 9/15/2025 | 1/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.28 | 0.64 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,495 | 0.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.85 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:01 PM EST |
| 18.00 | 0.03 | 0.18 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,435 | 0.69 | -0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 19.00 | 0.08 | 0.23 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.69 | -0.03 | 0.01 | -0.01 | 12/30/2025 | 1/30/2026 4:00:01 PM EST |
| 20.00 | 0.16 | 0.25 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 1 | 2,221 | 0.66 | -0.05 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 21.00 | 0.06 | 0.55 | 0.31 | 0.31 | +0.01 | +3.34% | 0.01 | 5 | 340 | 0.62 | -0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 22.00 | 0.35 | 0.48 | 0.42 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,307 | 0.63 | -0.11 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 23.00 | 0.50 | 0.59 | 0.55 | 0.57 | -0.12 | -17.40% | 0.02 | 18 | 774 | 0.60 | -0.15 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 24.00 | 0.69 | 0.89 | 0.79 | 0.78 | -0.14 | -15.22% | 0.03 | 22 | 1,382 | 0.60 | -0.20 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 25.00 | 1.00 | 1.04 | 1.02 | 1.01 | -0.19 | -15.84% | 0.04 | 19 | 2,652 | 0.58 | -0.26 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 26.00 | 1.27 | 1.52 | 1.40 | 1.36 | -0.23 | -14.47% | 0.05 | 90 | 871 | 0.59 | -0.32 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 27.00 | 1.72 | 1.79 | 1.76 | 1.78 | -0.49 | -21.59% | 0.07 | 6 | 4,361 | 0.57 | -0.38 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 28.00 | 2.20 | 2.34 | 2.27 | 2.22 | -0.63 | -22.11% | 0.08 | 14 | 3,948 | 0.57 | -0.45 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 29.00 | 2.65 | 3.90 | 3.28 | 2.76 | -0.69 | -20.00% | 0.11 | 22 | 759 | 0.68 | -0.51 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 30.00 | 3.35 | 3.50 | 3.43 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 1,125 | 0.56 | -0.58 | 0.07 | -0.03 | 1/22/2026 | 1/30/2026 4:00:01 PM EST |
| 31.00 | 3.95 | 4.50 | 4.23 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.59 | -0.64 | 0.06 | -0.02 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 32.00 | 4.70 | 5.25 | 4.98 | 6.05 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.59 | -0.69 | 0.06 | -0.02 | 1/20/2026 | 1/30/2026 4:00:01 PM EST |
| 33.00 | 5.25 | 6.05 | 5.65 | % | 0.17 | 0 | 0 | 0.55 | -0.74 | 0.06 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 34.00 | 5.95 | 7.15 | 6.55 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.78 | -0.79 | 0.05 | -0.02 | 12/18/2025 | 1/30/2026 4:00:01 PM EST |
| 35.00 | 6.90 | 8.05 | 7.48 | 12.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.83 | 0.04 | -0.02 | 11/5/2025 | 1/30/2026 4:00:01 PM EST |
| 36.00 | 7.65 | 8.95 | 8.30 | % | 0.23 | 0 | 0 | 0.83 | -0.86 | 0.04 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 37.00 | 8.65 | 9.90 | 9.28 | % | 0.25 | 0 | 0 | 0.86 | -0.89 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 40.00 | 10.70 | 12.80 | 11.75 | % | 0.29 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 42.00 | 12.30 | 15.05 | 13.68 | % | 0.33 | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST |