Options Chain for GAP INC COM (GAP) - $28.46 as of 5/27/2025 1:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 18.45 | 18.70 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 11.00 | 16.80 | 17.75 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 12.00 | 15.85 | 16.75 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 13.00 | 14.90 | 15.70 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 13.50 | 14.65 | 15.25 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 14.00 | 13.65 | 14.70 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 14.50 | 13.40 | 14.25 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 15.00 | 13.55 | 13.75 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 15.50 | 13.10 | 13.25 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 16.00 | 12.50 | 13.75 | 11.50 | 0.00 | 0.00% | 0 | 6 | 3.77 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 16.50 | 12.00 | 12.70 | 11.75 | 0.00 | 0.00% | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 17.00 | 11.60 | 11.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 17.50 | 11.05 | 11.25 | 11.40 | 0.00 | 0.00% | 0 | 9 | 3.27 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 18.00 | 10.60 | 10.75 | 7.10 | 0.00 | 0.00% | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:57 PM EST |
| 18.50 | 10.10 | 10.20 | 9.58 | 0.00 | 0.00% | 0 | 13 | 2.71 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 19.00 | 9.60 | 9.70 | 9.09 | 0.00 | 0.00% | 0 | 57 | 2.80 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 19.50 | 9.00 | 9.25 | 9.40 | 0.00 | 0.00% | 0 | 62 | 2.43 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 20.00 | 8.55 | 8.75 | 8.78 | +0.11 | +1.27% | 4 | 95 | 2.68 | 0.99 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 20.50 | 8.10 | 8.25 | 8.88 | +0.76 | +9.36% | 1 | 20 | 2.36 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 21.00 | 7.55 | 7.75 | 7.87 | +0.14 | +1.82% | 3 | 64 | 2.39 | 0.97 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 21.50 | 6.55 | 7.30 | 1.95 | 0.00 | 0.00% | 0 | 0 | 2.24 | 0.96 | 0.02 | -0.06 | 5/2/2025 | 5/27/2025 12:58:57 PM EST |
| 22.00 | 6.60 | 6.80 | 6.98 | +0.14 | +2.05% | 2 | 126 | 2.23 | 0.95 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 22.50 | 6.20 | 6.35 | 6.35 | -0.05 | -0.79% | 3 | 257 | 1.76 | 0.94 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 23.00 | 5.75 | 5.95 | 6.00 | +1.10 | +22.45% | 2 | 98 | 1.77 | 0.92 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 23.50 | 5.20 | 5.50 | 4.75 | 0.00 | 0.00% | 0 | 80 | 1.82 | 0.90 | 0.04 | -0.13 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 24.00 | 4.85 | 4.95 | 5.05 | -0.15 | -2.89% | 2 | 82 | 1.75 | 0.88 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 24.50 | 4.45 | 4.55 | 4.65 | +0.85 | +22.37% | 1 | 76 | 1.78 | 0.85 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 25.00 | 4.05 | 4.15 | 4.24 | +0.14 | +3.42% | 3 | 150 | 1.81 | 0.82 | 0.06 | -0.20 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 25.50 | 3.65 | 3.80 | 3.76 | 0.00 | 0.00% | 0 | 115 | 1.74 | 0.79 | 0.06 | -0.22 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 26.00 | 3.30 | 3.40 | 3.30 | -0.25 | -7.05% | 1 | 460 | 1.73 | 0.76 | 0.07 | -0.23 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 26.50 | 2.80 | 3.05 | 3.10 | -0.33 | -9.63% | 22 | 56 | 1.72 | 0.72 | 0.07 | -0.25 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 27.00 | 2.63 | 2.74 | 2.71 | -0.18 | -6.23% | 81 | 155 | 1.71 | 0.68 | 0.08 | -0.26 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 27.50 | 2.33 | 2.43 | 2.41 | -0.17 | -6.59% | 50 | 50 | 1.69 | 0.64 | 0.08 | -0.27 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 28.00 | 2.01 | 2.11 | 2.10 | 0.00 | 0.00% | 225 | 614 | 1.69 | 0.59 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 28.50 | 1.70 | 1.94 | 1.87 | -0.08 | -4.11% | 135 | 300 | 1.68 | 0.55 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 29.00 | 1.56 | 1.63 | 1.62 | +0.04 | +2.54% | 176 | 431 | 1.68 | 0.50 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 29.50 | 1.36 | 1.41 | 1.45 | 0.00 | 0.00% | 69 | 77 | 1.67 | 0.46 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 30.00 | 1.12 | 1.21 | 1.24 | +0.15 | +13.77% | 235 | 708 | 1.67 | 0.42 | 0.09 | -0.27 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 30.50 | 1.01 | 1.05 | 1.00 | -0.08 | -7.41% | 1,265 | 483 | 1.67 | 0.37 | 0.09 | -0.27 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 31.00 | 0.85 | 0.91 | 0.92 | -0.05 | -5.16% | 212 | 153 | 1.66 | 0.33 | 0.08 | -0.25 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 31.50 | 0.72 | 0.76 | 0.69 | -0.22 | -24.18% | 1,344 | 10 | 1.67 | 0.29 | 0.08 | -0.24 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 32.00 | 0.51 | 0.67 | 0.67 | -0.03 | -4.29% | 90 | 48 | 1.67 | 0.26 | 0.08 | -0.22 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 32.50 | 0.51 | 0.58 | 0.57 | +0.01 | +1.79% | 160 | 345 | 1.68 | 0.23 | 0.07 | -0.21 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 33.00 | 0.43 | 0.49 | 0.48 | -0.05 | -9.44% | 51 | 72 | 1.67 | 0.20 | 0.06 | -0.19 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 33.50 | 0.36 | 0.51 | 0.42 | -0.08 | -16.00% | 106 | 312 | 1.76 | 0.17 | 0.06 | -0.18 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 34.00 | 0.30 | 0.34 | 0.34 | -0.02 | -5.56% | 44 | 4 | 1.68 | 0.15 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 34.50 | 0.15 | 0.30 | 0.29 | -0.06 | -17.15% | 970 | 3 | 1.68 | 0.13 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:57 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 | 0.20 | 0.40 | +0.08 | +25.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 11.00 | 0.00 | 0.20 | 0.42 | -0.16 | -27.59% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.30 | +0.02 | +7.15% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 13.00 | 0.00 | 0.21 | 0.36 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 13.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 14.00 | 0.00 | 1.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:57 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 138 | 5.24 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:58:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 12 | 5.02 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 18 | 4.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 18.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 25 | 4.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 34 | 4.38 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 19.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 4.18 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 142 | 2.12 | -0.01 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 20.50 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.48 | -0.02 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 21.00 | 0.06 | 0.10 | 0.07 | -0.12 | -63.16% | 11 | 27 | 1.97 | -0.03 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 21.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.94 | -0.04 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 12:58:57 PM EST |
| 22.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 167 | 239 | 1.88 | -0.05 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 22.50 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 97 | 1.83 | -0.06 | 0.03 | -0.10 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 23.00 | 0.18 | 0.20 | 0.18 | -0.04 | -18.19% | 153 | 266 | 1.81 | -0.08 | 0.03 | -0.11 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 23.50 | 0.22 | 0.26 | 0.24 | +0.03 | +14.29% | 175 | 71 | 1.79 | -0.10 | 0.04 | -0.13 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 24.00 | 0.30 | 0.33 | 0.30 | -0.07 | -18.92% | 279 | 1,026 | 1.76 | -0.12 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 24.50 | 0.37 | 0.41 | 0.37 | -0.05 | -11.91% | 12 | 314 | 1.75 | -0.15 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 25.00 | 0.46 | 0.50 | 0.47 | -0.06 | -11.33% | 18 | 200 | 1.75 | -0.18 | 0.06 | -0.20 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 25.50 | 0.57 | 0.62 | 0.58 | -0.08 | -12.13% | 664 | 59 | 1.73 | -0.21 | 0.06 | -0.22 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 26.00 | 0.70 | 0.75 | 0.71 | -0.10 | -12.35% | 66 | 61 | 1.72 | -0.24 | 0.07 | -0.23 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 26.50 | 0.85 | 0.90 | 0.85 | -0.09 | -9.58% | 70 | 1,246 | 1.71 | -0.28 | 0.07 | -0.25 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 27.00 | 1.02 | 1.08 | 1.06 | -0.04 | -3.64% | 226 | 644 | 1.70 | -0.32 | 0.08 | -0.26 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 27.50 | 1.22 | 1.34 | 1.18 | -0.15 | -11.28% | 128 | 203 | 1.69 | -0.36 | 0.08 | -0.27 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 28.00 | 1.42 | 1.50 | 1.40 | -0.08 | -5.41% | 8 | 521 | 1.68 | -0.41 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 28.50 | 1.68 | 1.73 | 1.69 | -0.09 | -5.06% | 165 | 161 | 1.67 | -0.45 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 29.00 | 1.94 | 2.00 | 1.92 | -0.05 | -2.54% | 124 | 161 | 1.67 | -0.50 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 29.50 | 2.24 | 2.29 | 2.19 | -0.12 | -5.20% | 2 | 1 | 1.70 | -0.54 | 0.09 | -0.28 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 30.00 | 2.52 | 2.60 | 3.22 | 0.00 | 0.00% | 0 | 6 | 1.63 | -0.58 | 0.09 | -0.27 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 30.50 | 2.85 | 2.94 | 2.84 | % | 1 | 0 | 1.65 | -0.63 | 0.09 | -0.27 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 31.00 | 3.20 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 4 | 1.67 | -0.67 | 0.08 | -0.25 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 31.50 | 3.55 | 3.70 | % | 0 | 0 | 1.65 | -0.71 | 0.08 | -0.24 | 5/27/2025 12:58:57 PM EST | |||
| 32.00 | 3.95 | 4.05 | 4.00 | % | 12 | 0 | 1.66 | -0.74 | 0.08 | -0.22 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 32.50 | 4.35 | 4.45 | % | 0 | 0 | 1.67 | -0.77 | 0.07 | -0.21 | 5/27/2025 12:58:57 PM EST | |||
| 33.00 | 4.75 | 4.90 | % | 0 | 0 | 1.65 | -0.80 | 0.06 | -0.19 | 5/27/2025 12:58:57 PM EST | |||
| 33.50 | 5.20 | 5.30 | % | 0 | 0 | 1.61 | -0.83 | 0.06 | -0.18 | 5/27/2025 12:58:57 PM EST | |||
| 34.00 | 5.60 | 5.75 | % | 0 | 0 | 1.66 | -0.85 | 0.05 | -0.16 | 5/27/2025 12:58:57 PM EST | |||
| 34.50 | 6.10 | 6.25 | % | 0 | 0 | 1.64 | -0.87 | 0.05 | -0.15 | 5/27/2025 12:58:57 PM EST |