Options Chain for GAP INC COM (GAP) - $19.52 as of 8/4/2025 8:25:07 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 | 6.10 | 7.45 | 6.78 | % | 0.52 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 13.50 | 5.70 | 6.50 | 6.10 | % | 0.45 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 14.00 | 5.45 | 5.65 | 5.55 | % | 0.40 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 14.50 | 4.95 | 5.15 | 5.05 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 15.00 | 4.50 | 4.65 | 4.58 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:52 PM EST |
| 15.50 | 4.00 | 4.10 | 4.05 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.01 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 16.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.68 | +24.12% | 0.22 | 1 | 160 | 0.79 | 0.99 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 16.50 | 2.70 | 3.20 | 2.95 | % | 0.18 | 0 | 0 | 1.19 | 0.98 | 0.03 | -0.01 | 8/4/2025 3:59:52 PM EST | |||
| 17.00 | 2.42 | 2.70 | 2.56 | % | 0.15 | 0 | 0 | 1.01 | 0.95 | 0.06 | -0.01 | 8/4/2025 3:59:52 PM EST | |||
| 17.50 | 1.99 | 2.33 | 2.16 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | 0.90 | 0.10 | -0.02 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 18.00 | 1.64 | 1.84 | 1.74 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.57 | 0.84 | 0.14 | -0.02 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 18.50 | 1.23 | 1.29 | 1.26 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.45 | 0.76 | 0.19 | -0.02 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 19.00 | 0.87 | 0.93 | 0.90 | 0.85 | +0.27 | +46.56% | 0.05 | 11 | 459 | 0.44 | 0.66 | 0.24 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 19.50 | 0.58 | 0.79 | 0.69 | 0.64 | +0.28 | +77.78% | 0.04 | 19 | 1,583 | 0.43 | 0.53 | 0.27 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.14 | +66.67% | 0.02 | 435 | 9,051 | 0.42 | 0.39 | 0.27 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.50 | 0.20 | 0.24 | 0.22 | 0.20 | +0.06 | +42.86% | 0.01 | 157 | 6,028 | 0.41 | 0.26 | 0.24 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 74 | 2,547 | 0.41 | 0.16 | 0.18 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 24 | 82 | 0.41 | 0.09 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 3,969 | 0.42 | 0.05 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.52 | 0.03 | 0.04 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,286 | 0.51 | 0.01 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.19 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 909 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 818 | 0.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.46 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:52 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 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.39 | -0.01 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.23 | -0.02 | 0.03 | -0.01 | 8/4/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 39 | 0.69 | -0.05 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.16 | -0.03 | -15.79% | 0.00 | 12 | 1 | 0.48 | -0.10 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.15 | -51.73% | 0.01 | 24 | 23,219 | 0.46 | -0.16 | 0.14 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 18.50 | 0.18 | 0.23 | 0.21 | 0.21 | -0.24 | -53.34% | 0.01 | 10 | 52 | 0.44 | -0.24 | 0.19 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 19.00 | 0.32 | 0.37 | 0.35 | 0.33 | -0.39 | -54.17% | 0.02 | 14 | 608 | 0.43 | -0.34 | 0.24 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 19.50 | 0.52 | 0.58 | 0.55 | 0.60 | -0.35 | -36.85% | 0.03 | 31 | 158 | 0.42 | -0.47 | 0.27 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.00 | 0.80 | 0.86 | 0.83 | 0.86 | -0.55 | -39.01% | 0.04 | 38 | 848 | 0.43 | -0.61 | 0.27 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.50 | 1.15 | 1.20 | 1.18 | 1.20 | -0.56 | -31.82% | 0.06 | 17 | 167 | 0.41 | -0.74 | 0.24 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.00 | 1.53 | 1.61 | 1.57 | 1.63 | -0.72 | -30.64% | 0.07 | 5 | 320 | 0.34 | -0.84 | 0.18 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.50 | 1.93 | 2.17 | 2.05 | 1.96 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.72 | -0.91 | 0.13 | -0.01 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 22.00 | 2.47 | 2.54 | 2.51 | 2.52 | -0.65 | -20.51% | 0.11 | 3 | 632 | 0.69 | -0.95 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.50 | 2.87 | 3.05 | 2.96 | 3.19 | +0.90 | +39.31% | 0.13 | 17 | 4 | 0.72 | -0.97 | 0.04 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 23.00 | 3.45 | 3.55 | 3.50 | 4.08 | 0.00 | 0.00% | 0.15 | 0 | 327 | 0.97 | -0.99 | 0.02 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 23.50 | 3.75 | 4.30 | 4.03 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 24.00 | 2.87 | 4.65 | 3.76 | 3.58 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.19 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 24.50 | 4.85 | 5.30 | 5.08 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 25.00 | 5.05 | 5.90 | 5.48 | 4.44 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.56 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 25.50 | 5.80 | 6.35 | 6.08 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 26.00 | 6.05 | 6.80 | 6.43 | 3.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:52 PM EST |
| 27.00 | 7.20 | 7.70 | 7.45 | 7.53 | +3.18 | +73.11% | 0.28 | 1 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 28.00 | 8.05 | 8.75 | 8.40 | 6.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:52 PM EST |
| 29.00 | 9.15 | 9.90 | 9.53 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:52 PM EST |
| 30.00 | 10.05 | 10.80 | 10.43 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST |