Options Chain for GAP INC COM (GAP) - $25.00 as of 5/29/2026 10:47:57 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.35 | 7.05 | 6.20 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 15.50 | 4.55 | 7.10 | 5.83 | % | 0.38 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 16.00 | 4.45 | 5.90 | 5.18 | 6.65 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:59 AM EST |
| 16.50 | 3.95 | 5.40 | 4.68 | % | 0.28 | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 17.00 | 3.55 | 4.40 | 3.98 | % | 0.23 | 0 | 0 | 2.38 | 0.98 | 0.02 | -0.01 | 5/29/2026 9:58:59 AM EST | |||
| 17.50 | 3.00 | 4.85 | 3.93 | % | 0.22 | 0 | 0 | 2.82 | 0.97 | 0.04 | -0.02 | 5/29/2026 9:58:59 AM EST | |||
| 18.00 | 2.65 | 4.05 | 3.35 | 2.65 | -3.60 | -57.60% | 0.19 | 3 | 1 | 2.76 | 0.94 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 18.50 | 1.89 | 3.40 | 2.65 | 6.64 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.95 | 0.89 | 0.10 | -0.04 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 19.00 | 1.58 | 2.55 | 2.07 | 2.09 | -4.10 | -66.24% | 0.11 | 1 | 2 | 1.74 | 0.82 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 19.50 | 1.48 | 2.07 | 1.78 | 1.61 | -3.26 | -66.94% | 0.09 | 1 | 1 | 0.85 | 0.76 | 0.16 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 20.00 | 0.81 | 1.45 | 1.13 | 1.25 | % | 0.06 | 1 | 0 | 0.69 | 0.67 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 20.50 | 0.73 | 0.96 | 0.85 | 0.85 | % | 0.04 | 41 | 0 | 0.54 | 0.56 | 0.22 | -0.06 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 21.00 | 0.52 | 0.74 | 0.63 | 0.60 | -2.78 | -82.25% | 0.03 | 15 | 13 | 0.53 | 0.45 | 0.22 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 21.50 | 0.30 | 0.44 | 0.37 | 0.40 | -3.05 | -88.41% | 0.02 | 2,032 | 363 | 0.61 | 0.35 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 22.00 | 0.14 | 0.28 | 0.21 | 0.20 | -3.30 | -94.29% | 0.01 | 72 | 60 | 0.57 | 0.27 | 0.18 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 22.50 | 0.11 | 0.18 | 0.15 | 0.13 | -2.74 | -95.47% | 0.01 | 6 | 361 | 0.75 | 0.19 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 23.00 | 0.06 | 0.17 | 0.12 | 0.17 | -2.48 | -93.59% | 0.01 | 36 | 133 | 0.62 | 0.15 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 23.50 | 0.02 | 0.21 | 0.12 | 0.05 | -2.36 | -97.93% | 0.01 | 9 | 85 | 0.68 | 0.10 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 24.00 | 0.01 | 0.09 | 0.05 | 0.04 | -2.05 | -98.09% | 0.00 | 9 | 162 | 0.78 | 0.07 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.01 | -1.73 | -99.43% | 0.01 | 6 | 183 | 1.52 | 0.03 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.49 | -99.34% | 0.00 | 42 | 181 | 0.80 | 0.03 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.01 | -1.27 | -99.22% | 0.00 | 5 | 89 | 1.23 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | -1.14 | -98.28% | 0.00 | 16 | 101 | 1.05 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.91 | -95.79% | 0.00 | 1 | 94 | 1.19 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.80 | -98.77% | 0.00 | 1 | 167 | 1.09 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.61 | -98.39% | 0.00 | 6 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:59 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:59 AM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 16.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 16.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.17 | -0.01 | 0.01 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | -0.02 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.05 | -0.03 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 11 | 1.38 | -0.06 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 18.50 | 0.03 | 0.15 | 0.09 | 0.18 | +0.12 | +200.00% | 0.00 | 6 | 5 | 0.76 | -0.11 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 19.00 | 0.08 | 0.15 | 0.12 | 0.10 | +0.05 | +100.00% | 0.01 | 277 | 1,028 | 0.58 | -0.18 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 19.50 | 0.08 | 0.24 | 0.16 | 0.17 | +0.08 | +88.89% | 0.01 | 13 | 42 | 0.56 | -0.24 | 0.16 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 20.00 | 0.20 | 0.27 | 0.24 | 0.26 | +0.02 | +8.34% | 0.01 | 413 | 944 | 0.58 | -0.33 | 0.20 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 20.50 | 0.37 | 0.45 | 0.41 | 0.45 | +0.29 | +181.25% | 0.02 | 64 | 18 | 0.59 | -0.44 | 0.22 | -0.06 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 21.00 | 0.55 | 0.63 | 0.59 | 0.73 | +0.53 | +265.00% | 0.03 | 628 | 258 | 0.57 | -0.55 | 0.22 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 21.50 | 0.81 | 1.18 | 1.00 | 1.08 | +0.78 | +260.00% | 0.05 | 18 | 431 | 0.88 | -0.65 | 0.21 | -0.05 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 22.00 | 1.13 | 1.36 | 1.25 | 1.31 | +0.96 | +274.29% | 0.06 | 90 | 62 | 0.59 | -0.73 | 0.18 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 22.50 | 1.52 | 2.12 | 1.82 | 1.66 | +1.11 | +201.82% | 0.08 | 20 | 384 | 0.75 | -0.81 | 0.15 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 23.00 | 2.00 | 2.30 | 2.15 | 2.10 | +1.44 | +218.19% | 0.09 | 71 | 101 | 0.81 | -0.85 | 0.12 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 23.50 | 2.33 | 2.89 | 2.61 | 2.55 | +1.76 | +222.79% | 0.11 | 2 | 33 | 0.96 | -0.90 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 24.00 | 2.79 | 3.20 | 3.00 | 3.20 | +2.25 | +236.85% | 0.12 | 74 | 89 | 1.06 | -0.93 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 24.50 | 3.40 | 3.90 | 3.65 | 3.60 | +2.40 | +200.00% | 0.15 | 10 | 133 | 1.29 | -0.97 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 25.00 | 3.85 | 4.35 | 4.10 | 4.40 | +2.98 | +209.86% | 0.16 | 27 | 27 | 1.24 | -0.97 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 25.50 | 4.30 | 5.05 | 4.68 | 4.60 | +2.87 | +165.90% | 0.18 | 6 | 25 | 1.25 | -0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 26.00 | 3.55 | 5.90 | 4.73 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.86 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 26.50 | 4.85 | 6.20 | 5.53 | 2.32 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.64 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 27.00 | 4.50 | 6.90 | 5.70 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 27.50 | 6.40 | 7.65 | 7.03 | 3.50 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.35 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 28.00 | 6.15 | 7.65 | 6.90 | 3.99 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 28.50 | 5.95 | 8.65 | 7.30 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 29.00 | 7.85 | 8.65 | 8.25 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 29.50 | 7.65 | 9.45 | 8.55 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 30.00 | 7.95 | 10.15 | 9.05 | 6.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 30.50 | 8.65 | 10.35 | 9.50 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 31.00 | 9.15 | 10.95 | 10.05 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 31.50 | 9.65 | 11.20 | 10.43 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 32.00 | 10.00 | 11.95 | 10.98 | 11.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:59 AM EST |
| 33.00 | 11.00 | 13.15 | 12.08 | 9.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 34.00 | 11.85 | 14.15 | 13.00 | 13.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:59 AM EST |
| 35.00 | 13.00 | 14.95 | 13.98 | 11.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |