Options Chain for GAP INC COM (GAP) - $28.46 as of 5/27/2025 3:04:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 13.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 17.00 | 11.55 | 11.75 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 18.00 | 10.60 | 10.75 | % | 0 | 0 | 0.79 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 19.00 | 9.60 | 9.80 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 8.70 | 8.90 | % | 0 | 0 | 0.72 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 21.00 | 7.80 | 7.95 | 7.33 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.91 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 6.95 | 7.10 | 7.44 | 0.00 | 0.00% | 0 | 27 | 0.66 | 0.88 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 6.10 | 6.20 | 6.17 | +0.95 | +18.20% | 1 | 229 | 0.64 | 0.85 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 5.25 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.81 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 4.55 | 4.65 | % | 0 | 0 | 0.61 | 0.76 | 0.05 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 26.00 | 3.85 | 4.00 | % | 0 | 0 | 0.60 | 0.70 | 0.05 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 27.00 | 3.25 | 3.35 | % | 0 | 0 | 0.59 | 0.64 | 0.06 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 28.00 | 2.71 | 2.78 | 2.87 | -0.16 | -5.29% | 20 | 46 | 0.58 | 0.58 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 2.22 | 2.28 | 2.28 | -0.09 | -3.80% | 25 | 125 | 0.57 | 0.52 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 1.80 | 1.86 | 1.94 | -0.17 | -8.06% | 8 | 151 | 0.57 | 0.45 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 1.43 | 1.50 | 1.63 | -0.10 | -5.78% | 1 | 567 | 0.56 | 0.39 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 32.00 | 1.13 | 1.20 | 1.25 | +0.36 | +40.45% | 11 | 45 | 0.56 | 0.34 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 33.00 | 0.89 | 0.95 | 0.98 | -0.12 | -10.91% | 2 | 236 | 0.55 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 34.00 | 0.71 | 0.75 | 0.77 | -0.01 | -1.29% | 15 | 169 | 0.55 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 35.00 | 0.54 | 0.61 | 0.67 | 0.00 | 0.00% | 0 | 60 | 0.56 | 0.20 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 36.00 | 0.43 | 0.48 | 0.48 | % | 11 | 0 | 0.55 | 0.16 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.16 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.02 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.86 | -0.03 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.03 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 80 | 0.67 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.19 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.06 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.27 | 0.33 | 0.31 | +0.02 | +6.90% | 20 | 15 | 0.65 | -0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.38 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 67 | 0.64 | -0.12 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.53 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 24.00 | 0.74 | 0.81 | 0.78 | 0.00 | 0.00% | 0 | 189 | 0.62 | -0.19 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 25.00 | 0.99 | 1.07 | 0.98 | -0.07 | -6.67% | 14 | 112 | 0.60 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 26.00 | 1.33 | 1.39 | 1.30 | -0.16 | -10.96% | 21 | 207 | 0.59 | -0.30 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 27.00 | 1.70 | 1.77 | 1.73 | -0.09 | -4.95% | 1 | 58 | 0.59 | -0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 28.00 | 2.17 | 2.22 | 2.13 | -0.15 | -6.58% | 59 | 143 | 0.58 | -0.42 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 29.00 | 2.68 | 2.74 | 2.58 | -0.10 | -3.74% | 36 | 120 | 0.58 | -0.48 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 30.00 | 3.25 | 3.35 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.55 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 31.00 | 3.85 | 4.00 | % | 0 | 0 | 0.57 | -0.61 | 0.06 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 32.00 | 4.55 | 4.70 | % | 0 | 0 | 0.57 | -0.66 | 0.06 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 33.00 | 5.35 | 5.45 | % | 0 | 0 | 0.57 | -0.72 | 0.06 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 34.00 | 6.15 | 6.25 | % | 0 | 0 | 0.57 | -0.76 | 0.05 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 35.00 | 6.95 | 7.10 | % | 0 | 0 | 0.57 | -0.80 | 0.05 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 36.00 | 7.85 | 8.00 | % | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.01 | 5/27/2025 2:58:57 PM EST |