Options Chain for GAP INC COM (GAP) - $21.98 as of 6/27/2025 2:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.90 | 10.85 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 14.00 | 6.50 | 9.05 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 14.50 | 6.40 | 8.65 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 15.00 | 5.90 | 8.90 | 7.03 | 0.00 | 0.00% | 0 | 37 | 5.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 15.50 | 6.25 | 8.40 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 16.00 | 5.70 | 7.90 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 16.50 | 5.10 | 7.40 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 17.00 | 4.70 | 6.15 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 17.50 | 4.25 | 6.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 18.00 | 3.70 | 4.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 18.50 | 3.25 | 5.40 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 19.00 | 2.18 | 4.85 | 2.21 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 19.50 | 2.19 | 3.55 | % | 0 | 0 | 2.02 | 0.99 | 0.02 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 20.00 | 1.68 | 2.08 | 2.05 | 0.00 | 0.00% | 0 | 84 | 0.75 | 0.96 | 0.08 | -0.01 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 20.50 | 1.35 | 1.90 | 1.42 | +0.09 | +6.77% | 2 | 5 | 1.32 | 0.90 | 0.15 | -0.02 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 21.00 | 0.93 | 1.00 | 0.89 | -0.11 | -11.00% | 11 | 416 | 0.34 | 0.82 | 0.26 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 21.50 | 0.55 | 0.62 | 0.59 | -0.14 | -19.18% | 188 | 129 | 0.32 | 0.67 | 0.38 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 22.00 | 0.28 | 0.32 | 0.33 | -0.08 | -19.52% | 284 | 878 | 0.32 | 0.46 | 0.44 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 22.50 | 0.12 | 0.23 | 0.14 | -0.06 | -30.00% | 106 | 490 | 0.32 | 0.26 | 0.36 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 23.00 | 0.05 | 0.07 | 0.07 | -0.03 | -30.00% | 308 | 356 | 0.34 | 0.13 | 0.22 | -0.02 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 23.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 151 | 199 | 0.35 | 0.06 | 0.12 | -0.01 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 281 | 0.50 | 0.02 | 0.04 | 0.00 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 24.50 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 518 | 1.20 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/27/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 143 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 25.50 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 12:58:54 PM EST |
| 26.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 12:58:54 PM EST |
| 26.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 12:58:54 PM EST |
| 27.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 57 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 12:58:54 PM EST |
| 27.50 | 0.00 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 28.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 150 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 12:58:54 PM EST |
| 28.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 29.00 | 0.00 | 0.11 | 1.78 | 0.00 | 0.00% | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 29.50 | 0.00 | 0.20 | 0.60 | -1.00 | -62.50% | 10 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.18 | 1.30 | 0.00 | 0.00% | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 30.50 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 31.50 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 12:58:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 17 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/27/2025 12:58:54 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 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 | 4.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 0.86 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 12:58:54 PM EST |
| 15.50 | 0.00 | 0.95 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 24 | 3.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.29 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 18.50 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 168 | 3.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 12:58:54 PM EST |
| 19.50 | 0.00 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.02 | 0.00 | 6/20/2025 | 6/27/2025 12:58:54 PM EST |
| 20.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 416 | 0.44 | -0.04 | 0.08 | -0.01 | 6/25/2025 | 6/27/2025 12:58:54 PM EST |
| 20.50 | 0.03 | 0.06 | 0.03 | -0.02 | -40.00% | 16 | 296 | 0.37 | -0.10 | 0.15 | -0.02 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 21.00 | 0.09 | 0.12 | 0.10 | +0.01 | +11.12% | 82 | 587 | 0.35 | -0.18 | 0.26 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 21.50 | 0.21 | 0.26 | 0.20 | 0.00 | 0.00% | 33 | 336 | 0.34 | -0.33 | 0.38 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 22.00 | 0.42 | 0.48 | 0.41 | +0.03 | +7.90% | 98 | 144 | 0.33 | -0.54 | 0.44 | -0.03 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 22.50 | 0.69 | 0.81 | 0.69 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.74 | 0.36 | -0.03 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 23.00 | 1.13 | 1.24 | 0.85 | -0.42 | -33.08% | 10 | 47 | 0.45 | -0.87 | 0.22 | -0.02 | 6/27/2025 | 6/27/2025 12:58:54 PM EST |
| 23.50 | 1.57 | 2.39 | 2.22 | 0.00 | 0.00% | 0 | 67 | 1.24 | -0.94 | 0.12 | -0.01 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 24.00 | 2.01 | 3.10 | 2.62 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.98 | 0.04 | 0.00 | 6/26/2025 | 6/27/2025 12:58:54 PM EST |
| 24.50 | 2.42 | 3.65 | 2.96 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 6/12/2025 | 6/27/2025 12:58:54 PM EST |
| 25.00 | 2.99 | 4.45 | 3.85 | 0.00 | 0.00% | 0 | 10 | 2.16 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 12:58:54 PM EST |
| 25.50 | 3.45 | 5.65 | 3.55 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 26.00 | 4.05 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 16 | 2.91 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 12:58:54 PM EST |
| 26.50 | 4.50 | 6.05 | 1.52 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 27.00 | 5.00 | 7.00 | 1.62 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 27.50 | 5.35 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 12:58:54 PM EST |
| 28.00 | 6.00 | 8.00 | 6.63 | 0.00 | 0.00% | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 12:58:54 PM EST |
| 28.50 | 6.45 | 8.50 | 2.42 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 12:58:54 PM EST |
| 29.00 | 6.95 | 9.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 29.50 | 7.45 | 9.65 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 30.00 | 8.05 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 30.50 | 8.45 | 10.50 | 7.77 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 12:58:54 PM EST |
| 31.00 | 8.95 | 11.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 31.50 | 9.45 | 10.90 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 32.00 | 9.95 | 12.00 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 32.50 | 10.45 | 12.50 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 33.00 | 11.05 | 13.00 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 34.00 | 11.90 | 14.00 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 35.00 | 12.95 | 15.00 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 36.00 | 13.90 | 16.00 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 37.00 | 15.00 | 17.00 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 38.00 | 15.95 | 18.00 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 39.00 | 16.90 | 18.90 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 40.00 | 17.95 | 20.00 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 41.00 | 18.95 | 21.00 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST | |||
| 42.00 | 19.90 | 22.00 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/27/2025 12:58:54 PM EST |