Options Chain for GAP INC COM (GAP) - $22.87 as of 5/5/2025 8:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.85 | 13.05 | 11.13 | 0.00 | 0.00% | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 11.70 | 12.05 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 12.00 | 10.90 | 11.10 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.99 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 9.95 | 10.10 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.99 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 8.95 | 9.15 | 5.95 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 8.00 | 8.15 | 8.10 | 0.00 | 0.00% | 0 | 266 | 1.24 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 7.05 | 7.25 | 6.20 | 0.00 | 0.00% | 0 | 1,008 | 0.94 | 0.93 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 6.15 | 6.30 | 6.38 | +0.49 | +8.32% | 91 | 501 | 1.02 | 0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 4.95 | 5.65 | 5.55 | 0.00 | 0.00% | 0 | 1,225 | 0.64 | 0.86 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 3.55 | 4.60 | 4.66 | +0.01 | +0.22% | 1 | 414 | 0.44 | 0.81 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 3.70 | 3.80 | 3.86 | -0.14 | -3.50% | 14 | 4,002 | 0.63 | 0.76 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 3.00 | 3.15 | 3.21 | -0.07 | -2.14% | 44 | 866 | 0.62 | 0.70 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 2.33 | 2.50 | 2.64 | 0.00 | 0.00% | 0 | 2,370 | 0.59 | 0.62 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 1.80 | 1.97 | 1.98 | -0.12 | -5.72% | 64 | 1,416 | 0.57 | 0.54 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 1.38 | 1.47 | 1.59 | 0.00 | 0.00% | 0 | 1,127 | 0.57 | 0.45 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 1.05 | 1.10 | 1.16 | +0.02 | +1.76% | 105 | 3,398 | 0.56 | 0.37 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 0.76 | 0.82 | 0.81 | -0.11 | -11.96% | 24 | 2,343 | 0.56 | 0.29 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 0.53 | 0.57 | 0.60 | -0.10 | -14.29% | 1 | 586 | 0.55 | 0.22 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 0.36 | 0.42 | 0.41 | -0.08 | -16.33% | 6 | 496 | 0.54 | 0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 0.24 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 685 | 0.54 | 0.12 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.16 | 0.20 | 0.20 | -0.01 | -4.77% | 30 | 1,459 | 0.53 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 226 | 0.54 | 0.06 | 0.03 | -0.01 | 3/24/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 247 | 0.66 | 0.04 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.62 | 0.42 | 0.00 | 0.00% | 0 | 106 | 0.71 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.94 | 0.02 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.57 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 3,260 | 0.76 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 5/5/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.14 | 0.27 | 0.00 | 0.00% | 0 | 66 | 0.81 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.33 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:01 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 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 136 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 207 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 201 | 0.98 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.02 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 293 | 0.91 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.03 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 955 | 1.00 | -0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 1,478 | 0.73 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 0.18 | 0.20 | +0.01 | +5.27% | 2 | 2,930 | 0.71 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.22 | 0.26 | 0.25 | -0.04 | -13.80% | 25 | 1,634 | 0.68 | -0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.34 | 0.38 | 0.37 | -0.04 | -9.76% | 35 | 3,697 | 0.66 | -0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 0.51 | 0.54 | 0.52 | -0.12 | -18.75% | 29 | 3,184 | 0.64 | -0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.74 | 0.78 | 0.75 | -0.07 | -8.54% | 237 | 10,053 | 0.63 | -0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 1.04 | 1.08 | 1.06 | -0.07 | -6.20% | 5 | 864 | 0.61 | -0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 1.41 | 1.46 | 1.40 | -0.07 | -4.77% | 10 | 4,057 | 0.60 | -0.38 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 23.00 | 1.88 | 1.92 | 1.90 | -0.01 | -0.53% | 16 | 753 | 0.59 | -0.46 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 24.00 | 2.41 | 2.47 | 2.38 | -0.50 | -17.37% | 102 | 700 | 0.57 | -0.55 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 3.00 | 3.15 | 3.06 | -0.95 | -23.70% | 112 | 608 | 0.56 | -0.63 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 26.00 | 3.75 | 4.20 | 4.75 | 0.00 | 0.00% | 0 | 1,012 | 0.62 | -0.71 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 27.00 | 4.50 | 4.60 | 8.60 | 0.00 | 0.00% | 0 | 620 | 0.54 | -0.78 | 0.07 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 28.00 | 5.35 | 5.45 | 10.76 | 0.00 | 0.00% | 0 | 732 | 0.54 | -0.84 | 0.06 | -0.01 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 29.00 | 6.20 | 6.65 | 6.95 | 0.00 | 0.00% | 0 | 60 | 0.62 | -0.88 | 0.05 | -0.01 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 7.10 | 7.30 | 11.68 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.91 | 0.04 | -0.01 | 4/8/2025 | 5/5/2025 4:00:01 PM EST |
| 31.00 | 8.10 | 8.30 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 1/28/2025 | 5/5/2025 4:00:01 PM EST |
| 32.00 | 9.00 | 9.25 | 10.35 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.96 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 33.00 | 10.00 | 10.25 | 15.65 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.97 | 0.02 | 0.00 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 34.00 | 11.05 | 11.20 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 12/18/2024 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 12.00 | 12.20 | 14.55 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 36.00 | 13.05 | 13.20 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 37.00 | 14.05 | 14.20 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 38.00 | 15.05 | 15.20 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 39.00 | 16.00 | 16.20 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:01 PM EST |