Options Chain for GAP INC COM (GAP) - $22.23 as of 2/21/2025 8:25:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.55 | 7.65 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 6.35 | 6.50 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 5.35 | 5.65 | 6.02 | 0.00 | 0.00% | 0 | 90 | 0.59 | 0.91 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 4.50 | 4.75 | % | 0 | 0 | 0.57 | 0.86 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 3.70 | 3.95 | % | 0 | 0 | 0.56 | 0.80 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 3.00 | 3.20 | % | 0 | 0 | 0.54 | 0.73 | 0.07 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 21.00 | 2.35 | 2.55 | % | 0 | 0 | 0.53 | 0.65 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 1.57 | 2.12 | % | 0 | 0 | 0.51 | 0.56 | 0.09 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.40 | 1.50 | 1.39 | % | 8 | 0 | 0.37 | 0.47 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 24.00 | 0.73 | 1.14 | 1.03 | % | 10 | 0 | 0.49 | 0.38 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 25.00 | 0.42 | 0.81 | 0.73 | % | 104 | 0 | 0.45 | 0.30 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 26.00 | 0.00 | 0.64 | 0.52 | % | 26 | 0 | 0.41 | 0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 27.00 | 0.00 | 0.46 | 0.44 | % | 58 | 0 | 0.42 | 0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 28.00 | 0.00 | 0.30 | 0.33 | % | 2 | 0 | 0.52 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 29.00 | 0.00 | 0.28 | % | 0 | 0 | 0.53 | 0.11 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.19 | % | 0 | 0 | 0.54 | 0.08 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.61 | % | 0 | 0 | 1.09 | 0.05 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.39 | % | 0 | 0 | 1.43 | -0.03 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.21 | % | 0 | 0 | 0.63 | -0.06 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.29 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.09 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.30 | 0.44 | % | 0 | 0 | 0.56 | -0.14 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 0.30 | 0.62 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.20 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.72 | 0.89 | 0.77 | % | 17 | 0 | 0.52 | -0.27 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 21.00 | 0.77 | 1.24 | % | 0 | 0 | 0.46 | -0.35 | 0.08 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 22.00 | 1.52 | 1.69 | 1.70 | % | 10 | 0 | 0.51 | -0.44 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 23.00 | 1.76 | 2.24 | % | 0 | 0 | 0.46 | -0.53 | 0.09 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 24.00 | 2.12 | 2.94 | 2.75 | % | 1 | 0 | 0.42 | -0.62 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 25.00 | 3.45 | 3.65 | % | 0 | 0 | 0.51 | -0.70 | 0.08 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 26.00 | 3.40 | 4.40 | % | 0 | 0 | 0.32 | -0.76 | 0.07 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 27.00 | 5.05 | 5.30 | % | 0 | 0 | 0.50 | -0.82 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 28.00 | 5.95 | 6.20 | % | 0 | 0 | 0.57 | -0.86 | 0.05 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 29.00 | 6.50 | 7.10 | % | 0 | 0 | 0.36 | -0.89 | 0.04 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 30.00 | 7.80 | 8.05 | % | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 31.00 | 8.75 | 8.95 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST |