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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.30 | 9.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 8.30 | 8.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 7.30 | 7.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 6.35 | 6.55 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.30 | 5.55 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 4.85 | 5.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 4.35 | 4.55 | % | 0 | 0 | 0.66 | 0.97 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 3.90 | 4.10 | % | 0 | 0 | 0.60 | 0.96 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 2.85 | 3.60 | % | 0 | 0 | 0.57 | 0.93 | 0.08 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 1.61 | 3.15 | % | 0 | 0 | 0.55 | 0.89 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 2.51 | 2.76 | 2.05 | 0.00 | 0.00% | 0 | 671 | 0.48 | 0.84 | 0.11 | -0.01 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 1.69 | 2.59 | % | 0 | 0 | 0.42 | 0.78 | 0.13 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 1.71 | 2.45 | 2.73 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.72 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 1.36 | 1.88 | 1.51 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.64 | 0.15 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 20.00 | 0.97 | 1.74 | 2.26 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.57 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 0.91 | 1.79 | 0.86 | -0.54 | -38.58% | 2 | 50 | 0.59 | 0.49 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 0.57 | 0.92 | 1.56 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.42 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 0.55 | 0.61 | 0.94 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.35 | 0.13 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 0.39 | 1.19 | 0.49 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.29 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 22.50 | 0.31 | 0.34 | 0.27 | -0.33 | -55.00% | 5 | 4,444 | 0.42 | 0.23 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.00 | 0.15 | 0.27 | 0.21 | -0.25 | -54.35% | 1 | 39 | 0.39 | 0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 0.14 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.14 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 24.00 | 0.09 | 0.97 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.11 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.77 | % | 0 | 0 | 0.76 | 0.09 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.76 | % | 0 | 0 | 0.84 | 0.07 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 0.55 | % | 0 | 0 | 0.82 | 0.05 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 1.20 | % | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.29 | % | 0 | 0 | 1.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.89 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.85 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.18 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 2.18 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.32 | % | 0 | 0 | 1.71 | -0.03 | 0.05 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 0.07 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.04 | 0.06 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.13 | 0.18 | % | 0 | 0 | 0.47 | -0.07 | 0.08 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.50 | 0.18 | 0.23 | % | 0 | 0 | 0.45 | -0.11 | 0.09 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 0.25 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.16 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 18.50 | 0.35 | 0.42 | 0.17 | 0.00 | 0.00% | 0 | 7,003 | 0.43 | -0.22 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.00 | 0.46 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.28 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 19.50 | 0.57 | 1.76 | 0.72 | % | 1 | 0 | 0.61 | -0.36 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 20.00 | 0.62 | 1.72 | 0.65 | +0.28 | +75.68% | 1 | 12 | 0.43 | -0.43 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 20.50 | 1.09 | 2.08 | 0.99 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.51 | 0.15 | -0.01 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 21.00 | 1.20 | 1.47 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.58 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 21.50 | 0.74 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.65 | 0.13 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 22.00 | 1.73 | 2.64 | 2.16 | % | 2 | 0 | 0.41 | -0.71 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 22.50 | 1.74 | 2.87 | % | 0 | 0 | 0.29 | -0.77 | 0.11 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 2.67 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.82 | 0.09 | -0.01 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 23.50 | 2.52 | 3.85 | % | 0 | 0 | 0.45 | -0.86 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 2.90 | 3.90 | % | 0 | 0 | 0.50 | -0.89 | 0.06 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 24.50 | 4.20 | 4.40 | % | 0 | 0 | 0.54 | -0.91 | 0.05 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 4.40 | 4.90 | % | 0 | 0 | 0.53 | -0.93 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.50 | 4.35 | 5.30 | % | 0 | 0 | 0.78 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 26.00 | 4.80 | 5.85 | % | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 27.00 | 5.65 | 6.85 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 28.00 | 7.40 | 9.75 | 6.15 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 29.00 | 7.15 | 9.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 9.10 | 9.85 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |