Options Chain for GAP INC COM (GAP) - $23.15 as of 3/7/2025 8:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.00 | 14.50 | 10.85 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/7/2025 4:00:04 PM EST |
| 11.00 | 11.00 | 13.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 12.00 | 10.00 | 12.50 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 13.00 | 9.10 | 11.50 | 12.28 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/7/2025 4:00:04 PM EST |
| 14.00 | 8.50 | 10.90 | 5.55 | 0.00 | 0.00% | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 15.00 | 6.30 | 8.40 | 5.55 | 0.00 | 0.00% | 0 | 17 | 2.50 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 16.00 | 6.50 | 8.30 | 3.40 | 0.00 | 0.00% | 0 | 77 | 2.33 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 17.00 | 4.40 | 6.65 | 3.15 | 0.00 | 0.00% | 0 | 92 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 17.50 | 5.45 | 7.85 | 4.70 | +2.02 | +75.38% | 4 | 52 | 1.90 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 18.00 | 3.50 | 6.00 | 5.17 | +2.87 | +124.79% | 2,070 | 2,173 | 0.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 18.50 | 3.70 | 5.30 | 3.36 | +1.33 | +65.52% | 1 | 9 | 1.70 | 0.99 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 19.00 | 2.45 | 4.40 | 4.11 | +2.35 | +133.53% | 637 | 1,102 | 0.72 | 0.97 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 19.50 | 2.62 | 3.90 | 3.80 | +2.37 | +165.74% | 31 | 124 | 0.64 | 0.97 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 20.00 | 2.97 | 3.45 | 3.25 | +2.03 | +166.40% | 597 | 4,078 | 0.70 | 0.94 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 20.50 | 2.71 | 2.99 | 2.79 | +1.79 | +179.00% | 74 | 73 | 1.06 | 0.91 | 0.07 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 21.00 | 2.28 | 2.60 | 2.31 | +1.47 | +175.00% | 4,721 | 3,483 | 0.57 | 0.86 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 21.50 | 1.33 | 2.29 | 1.07 | +0.41 | +62.13% | 41 | 36 | 0.36 | 0.80 | 0.12 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 22.00 | 1.38 | 1.65 | 1.72 | +1.14 | +196.56% | 885 | 1,088 | 0.46 | 0.73 | 0.15 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 22.50 | 1.04 | 1.30 | 1.17 | +0.73 | +165.91% | 203 | 3,118 | 0.45 | 0.65 | 0.18 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 23.00 | 0.72 | 1.00 | 0.85 | +0.56 | +193.11% | 420 | 5,408 | 0.43 | 0.55 | 0.20 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 23.50 | 0.47 | 1.05 | 0.70 | +0.43 | +159.26% | 1,025 | 64 | 0.51 | 0.45 | 0.20 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 24.00 | 0.44 | 0.55 | 0.48 | +0.23 | +92.00% | 667 | 1,963 | 0.46 | 0.35 | 0.19 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 24.50 | 0.09 | 0.45 | 0.32 | +0.14 | +77.78% | 225 | 57 | 0.48 | 0.27 | 0.17 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 25.00 | 0.06 | 0.33 | 0.25 | +0.09 | +56.25% | 266 | 1,939 | 0.42 | 0.20 | 0.15 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 25.50 | 0.12 | 0.50 | 0.78 | 0.00 | 0.00% | 0 | 75 | 0.57 | 0.14 | 0.12 | -0.02 | 2/27/2025 | 3/7/2025 4:00:04 PM EST |
| 26.00 | 0.08 | 0.33 | 0.08 | -0.03 | -27.28% | 37 | 1,767 | 0.55 | 0.10 | 0.09 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 26.50 | 0.04 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.07 | 0.07 | -0.01 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 27.00 | 0.03 | 0.10 | 0.04 | -0.01 | -20.00% | 17 | 1,018 | 0.49 | 0.05 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.02 | 0.03 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.30 | 0.01 | -0.02 | -66.67% | 12 | 425 | 0.87 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 1.28 | 0.02 | -0.03 | -60.00% | 3 | 316 | 1.68 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 30.00 | 0.01 | 0.20 | 0.03 | +0.01 | +50.00% | 51 | 356 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.29 | 0.04 | +0.01 | +33.34% | 1 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 148 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 19 | 2.12 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 4,105 | 1.13 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 1.20 | 0.19 | 0.00 | 0.00% | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/7/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 1.26 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.26 | 0.26 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.63 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 119 | 1.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.27 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1,998 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/7/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 747 | 2.58 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 84 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | -0.23 | -95.84% | 7 | 107 | 0.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | -0.37 | -88.10% | 1 | 330 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | -0.53 | -98.15% | 27 | 3,020 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.23 | 0.03 | -0.70 | -95.89% | 375 | 543 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.82 | 0.08 | -0.81 | -91.02% | 1 | 1,004 | 1.16 | -0.01 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 19.00 | 0.01 | 0.25 | 0.04 | -1.10 | -96.50% | 122 | 1,308 | 0.96 | -0.03 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 19.50 | 0.01 | 0.24 | 0.13 | -1.24 | -90.52% | 38 | 150 | 0.83 | -0.03 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.17 | 0.07 | -1.60 | -95.81% | 162 | 2,237 | 0.47 | -0.06 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 20.50 | 0.08 | 0.16 | 0.32 | -1.72 | -84.32% | 4 | 22 | 0.52 | -0.09 | 0.07 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 21.00 | 0.14 | 0.30 | 0.14 | -1.91 | -93.18% | 345 | 472 | 0.54 | -0.14 | 0.10 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 21.50 | 0.15 | 0.49 | 0.25 | -0.78 | -75.73% | 70 | 44 | 0.53 | -0.20 | 0.12 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 22.00 | 0.28 | 0.74 | 0.30 | -2.55 | -89.48% | 656 | 1,057 | 0.56 | -0.27 | 0.15 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 22.50 | 0.46 | 0.98 | 0.50 | -2.60 | -83.88% | 157 | 41 | 0.57 | -0.35 | 0.18 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 23.00 | 0.66 | 1.18 | 0.69 | -2.91 | -80.84% | 117 | 1,544 | 0.55 | -0.45 | 0.20 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 23.50 | 0.69 | 1.32 | 1.84 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.55 | 0.20 | -0.03 | 2/26/2025 | 3/7/2025 4:00:04 PM EST |
| 24.00 | 1.19 | 1.73 | 1.23 | -3.42 | -73.55% | 26 | 1,083 | 0.53 | -0.65 | 0.19 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 24.50 | 0.71 | 1.93 | 2.56 | -0.16 | -5.89% | 1 | 3 | 0.30 | -0.73 | 0.17 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 25.00 | 1.88 | 2.33 | 2.34 | -3.06 | -56.67% | 2 | 724 | 0.96 | -0.80 | 0.15 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 25.50 | 2.14 | 2.97 | % | 0 | 0 | 0.99 | -0.86 | 0.12 | -0.02 | 3/7/2025 4:00:04 PM EST | |||
| 26.00 | 2.67 | 3.10 | 6.30 | 0.00 | 0.00% | 0 | 1,249 | 1.01 | -0.90 | 0.09 | -0.01 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 26.50 | 1.96 | 3.65 | % | 0 | 0 | 1.15 | -0.93 | 0.07 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 27.00 | 3.20 | 4.15 | 6.70 | 0.00 | 0.00% | 0 | 947 | 1.15 | -0.95 | 0.05 | -0.01 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 27.50 | 3.75 | 5.95 | % | 0 | 0 | 1.35 | -0.98 | 0.03 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 28.00 | 4.70 | 5.90 | 8.80 | 0.00 | 0.00% | 0 | 293 | 1.42 | -0.98 | 0.02 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 29.00 | 4.70 | 6.65 | 7.10 | -2.70 | -27.56% | 2 | 140 | 1.55 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 30.00 | 6.65 | 8.90 | 6.70 | 0.00 | 0.00% | 0 | 260 | 1.70 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 4:00:04 PM EST |
| 31.00 | 6.60 | 9.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 32.00 | 8.30 | 9.95 | 6.75 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/7/2025 4:00:04 PM EST |
| 33.00 | 9.00 | 10.65 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 34.00 | 10.50 | 11.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 35.00 | 10.95 | 13.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 36.00 | 11.80 | 14.35 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 37.00 | 13.05 | 15.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST | |||
| 38.00 | 14.05 | 16.20 | 18.55 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 39.00 | 15.40 | 17.65 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST |