Options Chain for GAP INC COM (GAP) - $21.34 as of 3/28/2025 7:56:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.05 | 12.25 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 8.05 | 11.30 | 9.25 | 0.00 | 0.00% | 0 | 5 | 4.87 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 8.35 | 8.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 7.35 | 7.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 6.30 | 6.55 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 5.85 | 6.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.35 | 5.50 | 4.36 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 15.50 | 4.80 | 5.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 4.35 | 4.55 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 3.85 | 4.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 3.40 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 6 | 0.73 | 1.00 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 2.83 | 3.10 | % | 0 | 0 | 0.60 | 0.97 | 0.09 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 1.92 | 2.62 | % | 0 | 0 | 0.37 | 0.93 | 0.12 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.50 | 1.29 | 2.56 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.86 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 1.00 | 2.36 | 3.05 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.78 | 0.18 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 1.18 | 1.36 | 1.96 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.69 | 0.20 | -0.02 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.87 | 0.99 | 0.81 | -1.42 | -63.68% | 55 | 171 | 0.48 | 0.59 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 0.63 | 0.71 | 0.62 | -0.55 | -47.01% | 22 | 184 | 0.48 | 0.48 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.41 | 0.65 | 0.43 | -0.50 | -53.77% | 56 | 307 | 0.52 | 0.38 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 0.26 | 0.32 | 0.31 | -0.51 | -62.20% | 64 | 336 | 0.45 | 0.28 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.15 | 0.76 | 0.14 | -0.54 | -79.42% | 14 | 260 | 0.72 | 0.20 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.07 | 0.56 | 0.12 | -0.26 | -68.43% | 1 | 71 | 0.70 | 0.14 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.04 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 219 | 0.45 | 0.10 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 109 | 0.42 | 0.07 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.02 | 0.20 | 0.06 | -0.03 | -33.34% | 1 | 90 | 0.71 | 0.04 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.97 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.10 | 0.11 | 0.00 | 0.00% | 0 | 16 | 1.48 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 1.55 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.10 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 1.10 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 0.95 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 1.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 1.10 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.04 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.32 | -0.03 | 0.09 | 0.00 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.09 | 0.15 | 0.11 | +0.06 | +120.00% | 1 | 18 | 0.52 | -0.07 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.15 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.53 | -0.14 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.27 | 0.32 | 0.27 | +0.26 | +2,600.00% | 7 | 72 | 0.50 | -0.22 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 0.22 | 0.86 | 0.11 | 0.00 | 0.00% | 0 | 218 | 0.63 | -0.31 | 0.20 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.56 | 1.47 | 0.68 | +0.38 | +126.67% | 25 | 297 | 0.74 | -0.41 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 0.79 | 0.98 | 0.95 | +0.61 | +179.42% | 23 | 341 | 0.49 | -0.52 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.01 | 1.25 | 1.36 | +0.83 | +156.61% | 4 | 134 | 0.44 | -0.62 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 1.31 | 1.61 | 1.65 | +0.75 | +83.34% | 20 | 231 | 0.42 | -0.72 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.29 | 2.01 | 0.90 | 0.00 | 0.00% | 0 | 251 | 0.29 | -0.80 | 0.14 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 2.11 | 2.80 | 2.27 | +0.79 | +53.38% | 4 | 135 | 0.56 | -0.86 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.43 | 2.92 | 1.40 | 0.00 | 0.00% | 0 | 28 | 0.31 | -0.90 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 2.82 | 3.40 | % | 0 | 0 | 0.37 | -0.93 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 3.65 | 3.85 | 2.40 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.96 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 3.20 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.98 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 4.65 | 4.85 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 25.50 | 5.15 | 5.35 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 4.70 | 5.85 | 5.85 | -0.70 | -10.69% | 4 | 30 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 26.50 | 5.35 | 6.30 | 6.66 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 5.65 | 6.85 | 6.80 | % | 3 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 27.50 | 6.25 | 7.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 7.60 | 7.85 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.50 | 7.15 | 8.30 | 8.31 | % | 1 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 29.00 | 8.65 | 8.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 9.60 | 9.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |