Options Chain for GAP INC COM (GAP) - $24.64 as of 5/4/2026 7:30:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.75 | 22.85 | 21.30 | 21.79 | 0.00 | 0.00% | 7.10 | 0 | 5 | 8.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 5.00 | 17.80 | 20.05 | 18.93 | 19.73 | 0.00 | 0.00% | 3.79 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/4/2026 3:59:56 PM EST |
| 10.00 | 12.85 | 15.90 | 14.38 | % | 1.44 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 13.00 | 9.80 | 12.95 | 11.38 | % | 0.88 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 14.00 | 8.60 | 11.95 | 10.28 | % | 0.73 | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 15.00 | 7.70 | 9.30 | 8.50 | 10.20 | 0.00 | 0.00% | 0.57 | 0 | 47 | 1.17 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 5/4/2026 3:59:56 PM EST |
| 16.00 | 7.70 | 8.85 | 8.28 | 9.15 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.37 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 5/4/2026 3:59:56 PM EST |
| 17.00 | 6.70 | 7.95 | 7.33 | 10.50 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.27 | 0.95 | 0.02 | -0.01 | 4/17/2026 | 5/4/2026 3:59:56 PM EST |
| 18.00 | 5.80 | 7.05 | 6.43 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 340 | 1.17 | 0.92 | 0.03 | -0.01 | 4/17/2026 | 5/4/2026 3:59:56 PM EST |
| 19.00 | 4.90 | 6.35 | 5.63 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 38 | 0.80 | 0.87 | 0.04 | -0.01 | 4/24/2026 | 5/4/2026 3:59:56 PM EST |
| 20.00 | 4.20 | 4.90 | 4.55 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 161 | 0.68 | 0.82 | 0.05 | -0.02 | 4/8/2026 | 5/4/2026 3:59:56 PM EST |
| 21.00 | 3.55 | 4.50 | 4.03 | 5.78 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.76 | 0.76 | 0.06 | -0.02 | 4/16/2026 | 5/4/2026 3:59:56 PM EST |
| 22.00 | 2.88 | 3.15 | 3.02 | 4.22 | 0.00 | 0.00% | 0.14 | 0 | 1,230 | 0.62 | 0.68 | 0.07 | -0.02 | 4/24/2026 | 5/4/2026 3:59:56 PM EST |
| 23.00 | 2.26 | 2.62 | 2.44 | 2.51 | -0.49 | -16.34% | 0.11 | 21 | 357 | 0.62 | 0.61 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 24.00 | 1.75 | 1.96 | 1.86 | 1.87 | -0.74 | -28.36% | 0.08 | 35 | 239 | 0.58 | 0.53 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 25.00 | 1.40 | 1.64 | 1.52 | 1.50 | -0.46 | -23.47% | 0.06 | 30 | 1,219 | 0.60 | 0.45 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 26.00 | 0.98 | 1.17 | 1.08 | 1.15 | -0.42 | -26.76% | 0.04 | 188 | 252 | 0.57 | 0.37 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 27.00 | 0.74 | 1.02 | 0.88 | 0.85 | -0.32 | -27.35% | 0.03 | 189 | 1,908 | 0.59 | 0.30 | 0.07 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 28.00 | 0.52 | 0.81 | 0.67 | 0.63 | -0.30 | -32.26% | 0.02 | 20 | 1,078 | 0.59 | 0.24 | 0.07 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 29.00 | 0.36 | 0.47 | 0.42 | 0.48 | -0.21 | -30.44% | 0.01 | 3 | 938 | 0.55 | 0.19 | 0.06 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 30.00 | 0.26 | 0.35 | 0.31 | 0.40 | -0.10 | -20.00% | 0.01 | 17 | 2,092 | 0.56 | 0.14 | 0.05 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.39 | 0.20 | 0.31 | -0.02 | -6.07% | 0.01 | 3 | 207 | 0.65 | 0.11 | 0.04 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.61 | 0.08 | 0.03 | -0.01 | 4/27/2026 | 5/4/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 0.19 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 245 | 0.56 | 0.06 | 0.03 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.19 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.67 | 0.04 | 0.02 | -0.01 | 4/20/2026 | 5/4/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.68 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 5/4/2026 3:59:56 PM EST |
| 36.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 8 | 110 | 0.65 | 0.02 | 0.01 | 0.00 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.71 | 0.02 | 0.01 | 0.00 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 109 | 0.79 | 0.01 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 173 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.86 | 0.43 | % | 0.09 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 289 | 1.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | 0.05 | % | 0.01 | 20 | 105 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:56 PM EST | |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.86 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 5/4/2026 3:59:56 PM EST |
| 16.00 | 0.02 | 0.18 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.66 | -0.03 | 0.01 | -0.01 | 4/2/2026 | 5/4/2026 3:59:56 PM EST |
| 17.00 | 0.09 | 0.26 | 0.18 | 0.16 | -0.10 | -38.47% | 0.01 | 2 | 157 | 0.67 | -0.05 | 0.02 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 18.00 | 0.15 | 0.31 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.63 | -0.08 | 0.03 | -0.01 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 19.00 | 0.32 | 0.40 | 0.36 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1,108 | 0.62 | -0.13 | 0.04 | -0.01 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 20.00 | 0.52 | 0.64 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.63 | -0.18 | 0.05 | -0.02 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 21.00 | 0.77 | 0.97 | 0.87 | 0.76 | +0.03 | +4.11% | 0.04 | 61 | 462 | 0.63 | -0.24 | 0.06 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 22.00 | 1.01 | 1.20 | 1.11 | 1.10 | +0.13 | +13.41% | 0.05 | 23 | 1,899 | 0.58 | -0.32 | 0.07 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 23.00 | 1.50 | 1.63 | 1.57 | 1.48 | +0.23 | +18.40% | 0.07 | 28 | 1,976 | 0.59 | -0.39 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 24.00 | 1.98 | 2.17 | 2.08 | 2.00 | +0.43 | +27.39% | 0.09 | 15 | 1,805 | 0.59 | -0.47 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 25.00 | 2.49 | 2.76 | 2.63 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 1,684 | 0.58 | -0.55 | 0.08 | -0.02 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 26.00 | 3.20 | 3.40 | 3.30 | 2.98 | +0.28 | +10.37% | 0.13 | 1 | 1,209 | 0.58 | -0.63 | 0.08 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 27.00 | 3.95 | 4.10 | 4.03 | 3.80 | +0.25 | +7.05% | 0.15 | 1 | 762 | 0.57 | -0.70 | 0.07 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 28.00 | 4.65 | 4.90 | 4.78 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 230 | 0.56 | -0.76 | 0.07 | -0.02 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 29.00 | 5.60 | 5.70 | 5.65 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 523 | 0.56 | -0.81 | 0.06 | -0.01 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 30.00 | 5.55 | 6.75 | 6.15 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 121 | 0.69 | -0.86 | 0.05 | -0.01 | 4/17/2026 | 5/4/2026 3:59:56 PM EST |
| 31.00 | 6.45 | 7.65 | 7.05 | 6.45 | 0.00 | 0.00% | 0.23 | 0 | 205 | 0.70 | -0.89 | 0.04 | -0.01 | 4/27/2026 | 5/4/2026 3:59:56 PM EST |
| 32.00 | 7.35 | 8.55 | 7.95 | % | 0.25 | 0 | 5 | 0.70 | -0.92 | 0.03 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 33.00 | 8.30 | 9.65 | 8.98 | % | 0.27 | 0 | 8 | 0.81 | -0.94 | 0.03 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 34.00 | 9.25 | 10.55 | 9.90 | % | 0.29 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 35.00 | 10.05 | 12.30 | 11.18 | % | 0.32 | 0 | 2 | 1.19 | -0.97 | 0.02 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 36.00 | 10.80 | 13.55 | 12.18 | % | 0.34 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 37.00 | 11.80 | 14.25 | 13.03 | 11.74 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 4/14/2026 | 5/4/2026 3:59:56 PM EST |
| 40.00 | 14.75 | 17.35 | 16.05 | % | 0.40 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 42.00 | 16.75 | 19.35 | 18.05 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST |