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 | 9.40 | 12.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 9.35 | 9.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 8.30 | 8.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 7.35 | 7.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 6.35 | 6.50 | % | 0 | 0 | 0.69 | 1.00 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.35 | 5.55 | % | 0 | 0 | 0.64 | 0.97 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 4.45 | 4.55 | % | 0 | 0 | 0.48 | 0.92 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 3.55 | 3.65 | % | 0 | 0 | 0.47 | 0.86 | 0.07 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 1.21 | 2.81 | 3.65 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.78 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 1.75 | 2.26 | 1.96 | -0.70 | -26.32% | 2 | 37 | 0.43 | 0.69 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.40 | 1.61 | 1.39 | -0.95 | -40.60% | 206 | 180 | 0.45 | 0.57 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.91 | 1.00 | 0.85 | -0.58 | -40.56% | 3 | 44 | 0.42 | 0.44 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.56 | 0.63 | 0.55 | -0.49 | -47.12% | 1 | 121 | 0.41 | 0.32 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.34 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 824 | 0.40 | 0.22 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.19 | 0.24 | 0.19 | -0.23 | -54.77% | 10 | 37 | 0.40 | 0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 0.11 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 153 | 0.44 | 0.09 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.42 | 0.06 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.56 | % | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.69 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.66 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.67 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.68 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.69 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.85 | % | 0 | 0 | 0.57 | 0.00 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.01 | 0.69 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.03 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.11 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.08 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.21 | 0.25 | 0.24 | +0.11 | +84.62% | 29 | 18 | 0.46 | -0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.34 | 0.43 | 0.40 | +0.19 | +90.48% | 5 | 4 | 0.43 | -0.22 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.65 | 0.71 | 0.70 | +0.26 | +59.10% | 82 | 70 | 0.43 | -0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 1.02 | 1.90 | 1.14 | +0.46 | +67.65% | 16 | 55 | 0.55 | -0.43 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.52 | 1.73 | 1.69 | +0.75 | +79.79% | 106 | 72 | 0.42 | -0.56 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 2.02 | 2.31 | 1.64 | 0.00 | 0.00% | 0 | 223 | 0.37 | -0.68 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 2.91 | 3.05 | 1.99 | 0.00 | 0.00% | 0 | 352 | 0.39 | -0.78 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 3.80 | 3.90 | 4.14 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.86 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 25.00 | 4.75 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.91 | 0.05 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 26.00 | 5.70 | 5.85 | % | 0 | 0 | 0.46 | -0.94 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 5.70 | 6.85 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 7.65 | 7.85 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 7.70 | 8.85 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | % | 0 | 0 | EST |