Options Chain for GAP INC COM (GAP) - $20.61 as of 3/31/2025 9:23:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 12.75 | % | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 11.00 | 8.65 | 11.85 | 9.04 | -1.01 | -10.05% | 1 | 1 | 9.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 12.00 | 7.85 | 10.85 | 8.22 | % | 1 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 13.00 | 7.25 | 8.25 | 7.15 | 0.00 | 0.00% | 0 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 13.50 | 6.75 | 8.10 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 6.55 | 6.85 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.50 | 5.75 | 7.30 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 5.25 | 6.85 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.50 | 4.75 | 5.65 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 4.25 | 5.80 | 3.46 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 3.75 | 5.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 3.50 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 2.16 | 4.45 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 1.75 | 4.10 | 2.62 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.98 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 1.79 | 2.74 | 2.42 | % | 4 | 0 | 1.03 | 0.95 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 19.00 | 1.47 | 2.17 | 2.35 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.89 | 0.12 | -0.04 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 1.01 | 2.03 | 1.24 | +0.22 | +21.57% | 1 | 1,503 | 0.74 | 0.81 | 0.19 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.71 | 0.94 | 0.98 | +0.18 | +22.50% | 63 | 215 | 0.52 | 0.69 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 0.54 | 0.61 | 0.62 | +0.14 | +29.17% | 124 | 1,064 | 0.58 | 0.55 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.30 | 0.56 | 0.38 | +0.13 | +52.00% | 292 | 1,104 | 0.57 | 0.40 | 0.31 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.50 | 0.18 | 0.22 | 0.23 | +0.08 | +53.34% | 77 | 379 | 0.60 | 0.26 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | -0.18 | -64.29% | 50 | 1,131 | 0.58 | 0.14 | 0.20 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 0.03 | 0.07 | 0.04 | -0.04 | -50.00% | 14 | 3,126 | 0.59 | 0.07 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 26 | 331 | 0.61 | 0.03 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.04 | 0.03 | -0.11 | -78.58% | 5 | 437 | 0.75 | 0.01 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 89 | 3.81 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.98 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 181 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 1.40 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.28 | 0.28 | 0.00 | 0.00% | 0 | 8 | 3.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 2.13 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.72 | +0.46 | +176.93% | 2 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.28 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.62 | % | 2 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 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 | 0.21 | 0.33 | % | 2 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 11.00 | 0.00 | 0.21 | 0.43 | % | 2 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 12.00 | 0.00 | 2.13 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.13 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.13 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 2.13 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 6 | 5.39 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 1.89 | 0.13 | 0.00 | 0.00% | 0 | 19 | 4.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.40 | 0.02 | -0.09 | -81.82% | 5 | 11 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.40 | 0.02 | 0.00 | 0.00% | 0 | 40 | 3.42 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 1.40 | 0.05 | +0.04 | +400.00% | 17 | 13 | 3.14 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.05 | 0.12 | +0.03 | +33.34% | 1 | 77 | 0.84 | -0.05 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.08 | 0.13 | -0.02 | -13.34% | 638 | 13 | 0.69 | -0.11 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 19.50 | 0.12 | 0.15 | 0.13 | -0.15 | -53.58% | 624 | 783 | 0.61 | -0.19 | 0.19 | -0.05 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.00 | 0.24 | 0.37 | 0.22 | -0.27 | -55.11% | 17 | 683 | 0.68 | -0.31 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 20.50 | 0.43 | 0.48 | 0.44 | -0.26 | -37.15% | 577 | 507 | 0.60 | -0.45 | 0.30 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.00 | 0.69 | 0.76 | 0.62 | -0.27 | -30.34% | 28 | 534 | 0.59 | -0.60 | 0.31 | -0.07 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 21.50 | 1.02 | 1.16 | 1.25 | -0.12 | -8.76% | 1 | 887 | 0.62 | -0.74 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 1.42 | 2.01 | 1.31 | -0.59 | -31.06% | 1 | 509 | 1.01 | -0.86 | 0.20 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.50 | 1.08 | 2.20 | 1.23 | 0.00 | 0.00% | 0 | 314 | 0.93 | -0.93 | 0.13 | -0.02 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 2.23 | 2.63 | 2.38 | +0.58 | +32.23% | 2 | 81 | 1.03 | -0.97 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.50 | 1.73 | 3.20 | 2.76 | +0.96 | +53.34% | 1 | 1 | 1.04 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 1.96 | 3.95 | 2.53 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 24.50 | 2.62 | 4.75 | 3.21 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 3.90 | 4.75 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:01 PM EST |
| 25.50 | 4.50 | 5.75 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 5.00 | 6.10 | 5.98 | % | 2 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 26.50 | 5.45 | 6.70 | 6.38 | % | 2 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 27.00 | 5.95 | 7.15 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.50 | 6.45 | 7.55 | 7.80 | 0.00 | 0.00% | 0 | 10 | 2.80 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 6.95 | 8.70 | 6.05 | 0.00 | 0.00% | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:01 PM EST |
| 28.50 | 7.40 | 9.15 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 8.00 | 9.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 8.45 | 10.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |