Options Chain for GAP INC COM (GAP) - $21.89 as of 6/15/2026 11:16:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.90 | 19.25 | 19.08 | 19.09 | +0.64 | +3.47% | 6.36 | 297 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 5.00 | 17.00 | 17.25 | 17.13 | 17.10 | +0.65 | +3.96% | 3.43 | 292 | 18 | 8.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 10.00 | 11.95 | 12.30 | 12.13 | 11.36 | 0.00 | 0.00% | 1.21 | 0 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:59:01 PM EST |
| 13.00 | 9.00 | 9.25 | 9.13 | 8.55 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:01 PM EST |
| 14.00 | 7.95 | 8.30 | 8.13 | 8.17 | % | 0.58 | 218 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST | |
| 15.00 | 7.00 | 7.25 | 7.13 | 7.16 | +0.12 | +1.71% | 0.48 | 221 | 45 | 2.62 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 16.00 | 6.00 | 6.45 | 6.23 | 6.25 | -2.90 | -31.70% | 0.39 | 15 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 17.00 | 4.95 | 5.55 | 5.25 | 5.22 | -2.88 | -35.56% | 0.31 | 18 | 8 | 2.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 17.50 | 4.45 | 5.10 | 4.78 | 4.82 | % | 0.27 | 6 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST | |
| 18.00 | 4.00 | 4.55 | 4.28 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 344 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:01 PM EST |
| 18.50 | 3.45 | 4.10 | 3.78 | 3.74 | % | 0.20 | 1 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST | |
| 19.00 | 3.00 | 3.35 | 3.18 | 3.00 | +0.45 | +17.65% | 0.17 | 1 | 40 | 1.51 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 19.50 | 2.40 | 3.20 | 2.80 | 2.83 | +0.98 | +52.98% | 0.14 | 1 | 2 | 1.98 | 0.99 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 20.00 | 1.98 | 2.33 | 2.16 | 2.14 | +0.04 | +1.91% | 0.11 | 5 | 299 | 1.10 | 0.96 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 20.50 | 1.56 | 1.90 | 1.73 | 1.73 | +0.09 | +5.49% | 0.08 | 10 | 372 | 1.04 | 0.94 | 0.11 | -0.03 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 21.00 | 1.12 | 1.31 | 1.22 | 1.27 | +0.12 | +10.44% | 0.06 | 49 | 466 | 0.74 | 0.86 | 0.20 | -0.04 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 21.50 | 0.71 | 0.82 | 0.77 | 0.85 | +0.08 | +10.39% | 0.04 | 5 | 289 | 0.42 | 0.76 | 0.32 | -0.05 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 22.00 | 0.39 | 0.45 | 0.42 | 0.43 | +0.03 | +7.50% | 0.02 | 144 | 1,423 | 0.42 | 0.59 | 0.44 | -0.06 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 22.50 | 0.19 | 0.24 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 460 | 312 | 0.44 | 0.37 | 0.43 | -0.05 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 23.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 12,558 | 1,019 | 0.47 | 0.19 | 0.30 | -0.04 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 23.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 677 | 393 | 0.44 | 0.10 | 0.17 | -0.03 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 69 | 1,190 | 0.50 | 0.04 | 0.09 | -0.01 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 211 | 1,036 | 0.57 | 0.02 | 0.04 | -0.01 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,379 | 0.64 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 737 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:01 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 12:59:01 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,782 | 1.25 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:01 PM EST |
| 27.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:01 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 2.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:01 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 931 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,205 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:59:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 661 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:59:01 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:59:01 PM EST |
| 34.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 371 | 4.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/15/2026 12:59:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 151 | 1.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 36.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 5.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 12:59:01 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 164 | 4.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/15/2026 12:59:01 PM EST |
| 40.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 109 | 7.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/15/2026 12:59:01 PM EST |
| 42.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 173 | 6.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:01 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 12:59:01 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:01 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 12:59:01 PM EST |
| 13.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 101 | 5.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 12:59:01 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 15 | 5.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 12:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 125 | 4.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:01 PM EST |
| 16.00 | 0.00 | 0.81 | 0.41 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 142 | 4.19 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:01 PM EST |
| 17.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:01 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:01 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 21 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.95 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/15/2026 12:59:01 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 192 | 0.87 | -0.01 | 0.02 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 120 | 936 | 0.63 | -0.04 | 0.06 | -0.02 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 92 | 509 | 0.62 | -0.06 | 0.11 | -0.03 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 15 | 1,597 | 0.51 | -0.14 | 0.20 | -0.04 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 21.50 | 0.09 | 0.15 | 0.12 | 0.15 | -0.09 | -37.50% | 0.01 | 73 | 618 | 0.47 | -0.24 | 0.32 | -0.05 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 22.00 | 0.22 | 0.37 | 0.30 | 0.32 | -0.12 | -27.28% | 0.01 | 82 | 2,816 | 0.46 | -0.41 | 0.44 | -0.06 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 22.50 | 0.59 | 0.66 | 0.63 | 0.63 | 0.00 | 0.00% | 0.03 | 40 | 291 | 0.47 | -0.63 | 0.43 | -0.05 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 23.00 | 0.88 | 1.07 | 0.98 | 0.86 | -0.27 | -23.90% | 0.04 | 5 | 3,085 | 0.50 | -0.81 | 0.30 | -0.04 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 23.50 | 1.11 | 1.81 | 1.46 | 1.45 | -0.96 | -39.84% | 0.06 | 10 | 14 | 1.18 | -0.90 | 0.17 | -0.03 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 24.00 | 1.81 | 2.13 | 1.97 | 1.96 | +0.17 | +9.50% | 0.08 | 12 | 2,760 | 1.09 | -0.96 | 0.09 | -0.01 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 24.50 | 2.00 | 2.89 | 2.45 | 2.53 | +0.07 | +2.85% | 0.10 | 1 | 3 | 1.65 | -0.98 | 0.04 | -0.01 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 25.00 | 2.37 | 3.40 | 2.89 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 347 | 1.83 | -1.00 | 0.01 | 0.00 | 6/8/2026 | 6/15/2026 12:59:01 PM EST |
| 25.50 | 3.10 | 3.60 | 3.35 | 3.44 | -1.36 | -28.34% | 0.13 | 1 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 26.00 | 3.60 | 4.20 | 3.90 | 3.92 | -0.88 | -18.34% | 0.15 | 1 | 442 | 1.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 26.50 | 3.90 | 4.95 | 4.43 | 2.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 12:59:01 PM EST |
| 27.00 | 4.65 | 5.10 | 4.88 | 4.83 | -0.17 | -3.40% | 0.18 | 4 | 59 | 1.85 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 27.50 | 4.90 | 6.10 | 5.50 | % | 0.20 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:01 PM EST | |||
| 28.00 | 5.35 | 6.35 | 5.85 | 6.41 | 0.00 | 0.00% | 0.21 | 0 | 32 | 2.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 12:59:01 PM EST |
| 29.00 | 6.35 | 7.20 | 6.78 | 7.13 | +2.03 | +39.81% | 0.23 | 1 | 311 | 2.51 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 30.00 | 7.40 | 8.40 | 7.90 | 8.03 | -1.07 | -11.76% | 0.26 | 2 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 31.00 | 8.50 | 9.60 | 9.05 | 9.66 | 0.00 | 0.00% | 0.29 | 0 | 21 | 3.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:59:01 PM EST |
| 32.00 | 9.40 | 10.60 | 10.00 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 12:59:01 PM EST |
| 33.00 | 10.40 | 11.65 | 11.03 | 11.10 | -1.05 | -8.65% | 0.33 | 1 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:01 PM EST |
| 34.00 | 11.45 | 13.15 | 12.30 | 13.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 12:59:01 PM EST |
| 35.00 | 12.40 | 14.15 | 13.28 | 13.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 12:59:01 PM EST |
| 36.00 | 13.40 | 15.15 | 14.28 | % | 0.40 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:01 PM EST | |||
| 37.00 | 14.40 | 16.15 | 15.28 | 11.74 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/15/2026 12:59:01 PM EST |
| 40.00 | 17.40 | 19.05 | 18.23 | % | 0.46 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:01 PM EST | |||
| 42.00 | 19.35 | 21.05 | 20.20 | 20.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 12:59:01 PM EST |