Options Chain for GAP INC COM (GAP) - $22.66 as of 5/9/2025 8:55:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.35 | 10.65 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 14.00 | 7.85 | 8.95 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 15.00 | 7.10 | 9.10 | % | 0 | 0 | 2.38 | 0.99 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.00 | 6.20 | 7.00 | % | 0 | 0 | 1.68 | 0.96 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.50 | 6.25 | 6.75 | % | 0 | 0 | 1.56 | 0.94 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 17.00 | 5.80 | 6.15 | % | 0 | 0 | 1.41 | 0.92 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 17.50 | 5.30 | 6.50 | % | 0 | 0 | 1.91 | 0.90 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 18.00 | 4.95 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.87 | 0.04 | -0.01 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 18.50 | 3.95 | 5.10 | % | 0 | 0 | 1.43 | 0.85 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 19.00 | 4.15 | 4.35 | 4.67 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.81 | 0.05 | -0.02 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 19.50 | 2.96 | 3.95 | % | 0 | 0 | 1.25 | 0.78 | 0.06 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 20.00 | 3.00 | 3.55 | 3.64 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.74 | 0.07 | -0.02 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 20.50 | 3.00 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.71 | 0.07 | -0.02 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 21.00 | 2.62 | 2.83 | 2.83 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.67 | 0.08 | -0.02 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 21.50 | 1.61 | 2.52 | 2.46 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.63 | 0.08 | -0.02 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 22.00 | 1.96 | 2.23 | 2.21 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.59 | 0.08 | -0.02 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 22.50 | 1.49 | 1.95 | 1.70 | -0.83 | -32.81% | 5 | 1 | 0.60 | 0.54 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 23.00 | 1.55 | 1.71 | 2.19 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.50 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 23.50 | 0.95 | 1.49 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.46 | 0.09 | -0.02 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
| 24.00 | 0.35 | 1.26 | 0.86 | -0.94 | -52.23% | 5 | 33 | 1.15 | 0.42 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 24.50 | 0.95 | 1.21 | 1.06 | -0.48 | -31.17% | 1 | 1 | 0.64 | 0.37 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 25.00 | 0.81 | 1.12 | 0.91 | -0.18 | -16.52% | 6 | 20 | 0.66 | 0.33 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 25.50 | 0.51 | 1.92 | 0.73 | -0.02 | -2.67% | 1 | 1 | 0.79 | 0.29 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 26.00 | 0.54 | 1.01 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.26 | 0.07 | -0.02 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 26.50 | 0.42 | 1.06 | % | 0 | 0 | 0.71 | 0.22 | 0.07 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 27.00 | 0.34 | 0.49 | 0.40 | -0.20 | -33.34% | 5 | 12 | 0.56 | 0.19 | 0.06 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 28.00 | 0.06 | 0.96 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.14 | 0.05 | -0.01 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 1.41 | 0.08 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.01 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.19 | % | 0 | 0 | 1.39 | -0.04 | 0.02 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.06 | 0.03 | -0.01 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.33 | % | 0 | 0 | 0.95 | -0.10 | 0.04 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 18.00 | 0.25 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.13 | 0.04 | -0.01 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 18.50 | 0.31 | 0.51 | % | 0 | 0 | 0.93 | -0.15 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 19.00 | 0.38 | 0.52 | % | 0 | 0 | 0.57 | -0.19 | 0.05 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 19.50 | 0.51 | 0.72 | 0.54 | 0.00 | 0.00% | 0 | 102 | 0.62 | -0.22 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 20.00 | 0.56 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.26 | 0.07 | -0.02 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 20.50 | 0.74 | 0.98 | % | 0 | 0 | 0.63 | -0.29 | 0.07 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 21.00 | 0.94 | 1.04 | 1.11 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.33 | 0.08 | -0.02 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 21.50 | 0.93 | 1.28 | 1.08 | -0.45 | -29.42% | 5 | 1 | 0.58 | -0.37 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 22.00 | 1.30 | 2.04 | 1.35 | +0.17 | +14.41% | 6 | 40 | 0.60 | -0.41 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 22.50 | 0.80 | 1.66 | 1.46 | +0.08 | +5.80% | 5 | 1 | 0.45 | -0.46 | 0.09 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 23.00 | 1.70 | 1.91 | 1.77 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.50 | 0.09 | -0.02 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 23.50 | 1.94 | 2.49 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.54 | 0.09 | -0.02 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 24.00 | 2.14 | 2.60 | % | 0 | 0 | 0.54 | -0.58 | 0.09 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 24.50 | 2.65 | 2.78 | % | 0 | 0 | 0.54 | -0.63 | 0.09 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 25.00 | 3.00 | 3.15 | % | 0 | 0 | 0.52 | -0.67 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 25.50 | 2.85 | 3.50 | % | 0 | 0 | 0.94 | -0.71 | 0.08 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 26.00 | 3.75 | 4.65 | % | 0 | 0 | 1.26 | -0.74 | 0.07 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 26.50 | 2.58 | 4.75 | % | 0 | 0 | 1.32 | -0.78 | 0.07 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 27.00 | 4.50 | 5.65 | % | 0 | 0 | 0.62 | -0.81 | 0.06 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 28.00 | 4.60 | 6.30 | % | 0 | 0 | 1.41 | -0.86 | 0.05 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 30.00 | 6.45 | 7.85 | % | 0 | 0 | 1.32 | -0.92 | 0.03 | -0.01 | 5/9/2025 3:59:51 PM EST |