Options Chain for GAP INC COM (GAP) - $18.84 as of 8/1/2025 8:19:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.70 | 7.95 | 6.83 | % | 0.53 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 13.50 | 5.20 | 7.45 | 6.33 | % | 0.47 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.00 | 4.70 | 6.95 | 5.83 | % | 0.42 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.50 | 4.25 | 6.40 | 5.33 | % | 0.37 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.00 | 3.70 | 5.95 | 4.83 | % | 0.32 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.50 | 3.20 | 5.45 | 4.33 | % | 0.28 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 16.00 | 2.71 | 4.95 | 3.83 | % | 0.24 | 0 | 0 | 3.51 | 0.99 | 0.02 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 16.50 | 2.21 | 4.45 | 3.33 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.25 | 0.98 | 0.04 | -0.01 | 7/8/2025 | 8/1/2025 4:00:02 PM EST |
| 17.00 | 1.85 | 3.15 | 2.50 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.56 | 0.94 | 0.09 | -0.01 | 7/3/2025 | 8/1/2025 4:00:02 PM EST |
| 17.50 | 1.39 | 1.62 | 1.51 | % | 0.09 | 0 | 0 | 1.13 | 0.86 | 0.17 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 18.00 | 0.85 | 1.04 | 0.95 | % | 0.05 | 0 | 0 | 0.71 | 0.76 | 0.24 | -0.03 | 8/1/2025 4:00:02 PM EST | |||
| 18.50 | 0.61 | 0.67 | 0.64 | 0.74 | -0.41 | -35.66% | 0.03 | 2 | 23 | 0.41 | 0.63 | 0.31 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.36 | -48.00% | 0.02 | 183 | 5 | 0.41 | 0.47 | 0.34 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 19.50 | 0.16 | 0.20 | 0.18 | 0.15 | -0.33 | -68.75% | 0.01 | 676 | 140 | 0.40 | 0.31 | 0.30 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.20 | -71.43% | 0.00 | 87 | 123 | 0.40 | 0.19 | 0.22 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 42 | 270 | 0.42 | 0.11 | 0.15 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 45 | 254 | 0.54 | 0.05 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.50 | 0.01 | 0.50 | 0.26 | 0.65 | +0.61 | +1,525.00% | 0.01 | 1 | 247 | 0.56 | 0.03 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 315 | 0.86 | 0.01 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.71 | 0.36 | 0.03 | -0.03 | -50.00% | 0.02 | 14 | 418 | 1.79 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 1.13 | 0.57 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.62 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 47 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 26.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 29.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.27 | 0.64 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 1.27 | 0.64 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.27 | 0.64 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 1.27 | 0.64 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.49 | -96.08% | 0.00 | 1 | 1 | 0.77 | -0.01 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.38 | 0.19 | 0.02 | % | 0.01 | 1 | 0 | 1.24 | -0.02 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST | |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.09 | -0.11 | -55.00% | 0.00 | 17 | 39 | 0.83 | -0.06 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 170 | 182 | 0.51 | -0.14 | 0.17 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 18.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 0.01 | 39 | 21 | 0.45 | -0.24 | 0.24 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 18.50 | 0.27 | 0.30 | 0.29 | 0.30 | +0.19 | +172.73% | 0.02 | 270 | 73 | 0.43 | -0.37 | 0.31 | -0.04 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 19.00 | 0.49 | 0.53 | 0.51 | 0.57 | +0.33 | +137.50% | 0.03 | 38 | 165 | 0.42 | -0.53 | 0.34 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 19.50 | 0.70 | 0.86 | 0.78 | 0.80 | +0.33 | +70.22% | 0.04 | 88 | 198 | 0.50 | -0.69 | 0.30 | -0.03 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.00 | 1.21 | 1.27 | 1.24 | 1.20 | +0.51 | +73.92% | 0.06 | 61 | 195 | 0.69 | -0.81 | 0.22 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 20.50 | 1.62 | 1.73 | 1.68 | 1.87 | +0.77 | +70.00% | 0.08 | 14 | 80 | 1.01 | -0.89 | 0.15 | -0.02 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.00 | 2.15 | 2.21 | 2.18 | 2.20 | +0.75 | +51.73% | 0.10 | 72 | 112 | 0.98 | -0.95 | 0.09 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 21.50 | 2.33 | 3.90 | 3.12 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.89 | -0.97 | 0.05 | -0.01 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 22.00 | 3.10 | 3.25 | 3.18 | 3.25 | +0.87 | +36.56% | 0.14 | 8 | 51 | 1.01 | -0.99 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 22.50 | 3.60 | 5.70 | 4.65 | 2.94 | 0.00 | 0.00% | 0.21 | 0 | 5 | 3.17 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 23.00 | 4.05 | 5.40 | 4.73 | 2.94 | 0.00 | 0.00% | 0.21 | 0 | 8 | 3.30 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:02 PM EST |
| 23.50 | 4.55 | 6.70 | 5.63 | % | 0.24 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 24.00 | 5.00 | 6.30 | 5.65 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 40 | 3.49 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:02 PM EST |
| 24.50 | 5.50 | 7.65 | 6.58 | % | 0.27 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.00 | 5.95 | 8.15 | 7.05 | % | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 25.50 | 6.25 | 8.70 | 7.48 | % | 0.29 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 26.00 | 6.80 | 9.20 | 8.00 | % | 0.31 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 26.50 | 7.25 | 9.70 | 8.48 | % | 0.32 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 27.00 | 7.85 | 10.15 | 9.00 | % | 0.33 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 27.50 | 8.30 | 10.60 | 9.45 | % | 0.34 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 28.00 | 8.85 | 11.15 | 10.00 | % | 0.36 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 28.50 | 9.40 | 11.65 | 10.53 | % | 0.37 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 29.00 | 9.80 | 12.15 | 10.98 | % | 0.38 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 29.50 | 10.35 | 12.60 | 11.48 | % | 0.39 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.00 | 10.80 | 13.15 | 11.98 | % | 0.40 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 30.50 | 11.30 | 13.65 | 12.48 | % | 0.41 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 31.00 | 11.80 | 14.15 | 12.98 | % | 0.42 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |