Options Chain for GAP INC COM (GAP) - $20.36 as of 8/25/2026 3:17:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 5.40 | 8.60 | 7.00 | 7.25 | 0.00 | 0.00% | 0.52 | 0 | 4 | 4.32 | 0.99 | 0.01 | 0.00 | 8/4/2026 | 8/25/2026 2:58:57 PM EST |
| 14.00 | 4.90 | 8.05 | 6.48 | 6.16 | 0.00 | 0.00% | 0.46 | 0 | 14 | 3.92 | 0.99 | 0.01 | -0.01 | 8/19/2026 | 8/25/2026 2:58:57 PM EST |
| 14.50 | 5.20 | 6.50 | 5.85 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.51 | 0.98 | 0.01 | -0.01 | 8/4/2026 | 8/25/2026 2:58:57 PM EST |
| 15.00 | 4.85 | 5.70 | 5.28 | 5.34 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.97 | 0.97 | 0.02 | -0.01 | 8/3/2026 | 8/25/2026 2:58:57 PM EST |
| 15.50 | 4.50 | 5.25 | 4.88 | % | 0.31 | 0 | 0 | 1.88 | 0.95 | 0.03 | -0.02 | 8/25/2026 2:58:57 PM EST | |||
| 16.00 | 3.85 | 4.95 | 4.40 | % | 0.28 | 0 | 0 | 1.95 | 0.93 | 0.04 | -0.02 | 8/25/2026 2:58:57 PM EST | |||
| 16.50 | 3.45 | 4.45 | 3.95 | 3.74 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.79 | 0.90 | 0.05 | -0.03 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 17.00 | 3.15 | 3.60 | 3.38 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.97 | 0.87 | 0.06 | -0.04 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 17.50 | 2.25 | 3.85 | 3.05 | 3.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.85 | 0.83 | 0.08 | -0.04 | 8/17/2026 | 8/25/2026 2:58:57 PM EST |
| 18.00 | 2.34 | 2.86 | 2.60 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | 0.78 | 0.09 | -0.05 | 8/17/2026 | 8/25/2026 2:58:57 PM EST |
| 18.50 | 2.09 | 2.30 | 2.20 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.97 | 0.73 | 0.10 | -0.05 | 8/21/2026 | 8/25/2026 2:58:57 PM EST |
| 19.00 | 1.75 | 1.99 | 1.87 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.97 | 0.67 | 0.11 | -0.06 | 8/12/2026 | 8/25/2026 2:58:57 PM EST |
| 19.50 | 1.45 | 1.75 | 1.60 | 1.43 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.95 | 0.61 | 0.12 | -0.06 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.38 | 0.00 | 0.00% | 0.07 | 50 | 288 | 0.97 | 0.55 | 0.13 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.50 | 1.01 | 1.20 | 1.11 | 1.07 | -0.13 | -10.84% | 0.05 | 31 | 209 | 0.94 | 0.49 | 0.13 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.00 | 0.79 | 1.00 | 0.90 | 0.86 | +0.01 | +1.18% | 0.04 | 752 | 109 | 0.92 | 0.43 | 0.13 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.50 | 0.46 | 0.83 | 0.65 | 0.69 | +0.03 | +4.55% | 0.03 | 39 | 171 | 0.93 | 0.37 | 0.12 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.00 | 0.48 | 0.68 | 0.58 | 0.57 | +0.07 | +14.00% | 0.03 | 43 | 128 | 0.94 | 0.31 | 0.11 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.50 | 0.37 | 0.55 | 0.46 | 0.46 | +0.02 | +4.55% | 0.02 | 11 | 67 | 0.94 | 0.26 | 0.10 | -0.05 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 23.00 | 0.33 | 0.45 | 0.39 | 0.33 | 0.00 | 0.00% | 0.02 | 14 | 98 | 0.95 | 0.22 | 0.09 | -0.05 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 23.50 | 0.22 | 0.47 | 0.35 | 0.24 | +0.04 | +20.00% | 0.01 | 1 | 47 | 0.95 | 0.18 | 0.08 | -0.04 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 24.00 | 0.16 | 0.45 | 0.31 | 0.21 | +0.04 | +23.53% | 0.01 | 1 | 134 | 1.02 | 0.15 | 0.07 | -0.04 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 24.50 | 0.15 | 0.43 | 0.29 | 0.23 | +0.12 | +109.10% | 0.01 | 7 | 110 | 0.96 | 0.12 | 0.06 | -0.03 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.65 | 0.09 | 0.05 | -0.03 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.07 | 0.05 | -0.02 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.74 | 0.06 | 0.04 | -0.02 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 26.50 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.05 | 0.04 | 0.03 | -0.01 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.31 | 0.03 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 28.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.03 | 0.02 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 2:58:57 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 8/25/2026 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 8/25/2026 2:58:57 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.74 | -0.01 | 0.01 | -0.01 | 8/25/2026 2:58:57 PM EST | |||
| 14.50 | 0.01 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 7 | 20 | 1.10 | -0.02 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 13 | 14 | 1.06 | -0.03 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 15.50 | 0.03 | 0.22 | 0.13 | 0.08 | -0.06 | -42.86% | 0.01 | 3 | 5 | 1.08 | -0.05 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 16.00 | 0.07 | 0.27 | 0.17 | 0.12 | +0.03 | +33.34% | 0.01 | 3 | 19 | 1.05 | -0.07 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 16.50 | 0.12 | 0.28 | 0.20 | 0.18 | +0.08 | +80.00% | 0.01 | 7 | 18 | 1.07 | -0.10 | 0.05 | -0.03 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 17.00 | 0.01 | 0.32 | 0.17 | 0.23 | +0.03 | +15.00% | 0.01 | 38 | 35 | 1.01 | -0.13 | 0.06 | -0.04 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 17.50 | 0.10 | 0.52 | 0.31 | 0.30 | +0.09 | +42.86% | 0.02 | 2 | 235 | 0.97 | -0.17 | 0.08 | -0.04 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 18.00 | 0.32 | 0.70 | 0.51 | 0.49 | +0.18 | +58.07% | 0.03 | 419 | 376 | 0.94 | -0.22 | 0.09 | -0.05 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 18.50 | 0.54 | 0.66 | 0.60 | 0.59 | +0.19 | +47.50% | 0.03 | 49 | 172 | 0.99 | -0.27 | 0.10 | -0.05 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 19.00 | 0.75 | 0.88 | 0.82 | 0.81 | +0.25 | +44.65% | 0.04 | 728 | 219 | 0.99 | -0.33 | 0.11 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 19.50 | 0.89 | 1.07 | 0.98 | 0.91 | +0.16 | +21.34% | 0.05 | 37 | 239 | 0.94 | -0.39 | 0.12 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.00 | 1.09 | 1.34 | 1.22 | 1.24 | +0.33 | +36.27% | 0.06 | 112 | 747 | 0.95 | -0.45 | 0.13 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 20.50 | 1.42 | 1.58 | 1.50 | 1.47 | +0.22 | +17.60% | 0.07 | 276 | 298 | 0.94 | -0.51 | 0.13 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.00 | 1.72 | 1.87 | 1.80 | 1.85 | +0.12 | +6.94% | 0.09 | 7,137 | 172 | 0.95 | -0.57 | 0.13 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 21.50 | 1.89 | 2.30 | 2.10 | 2.08 | +0.17 | +8.91% | 0.10 | 4 | 134 | 0.95 | -0.63 | 0.12 | -0.06 | 8/25/2026 | 8/25/2026 2:58:57 PM EST |
| 22.00 | 2.36 | 2.67 | 2.52 | 2.47 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.95 | -0.69 | 0.11 | -0.06 | 8/19/2026 | 8/25/2026 2:58:57 PM EST |
| 22.50 | 2.22 | 3.70 | 2.96 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.96 | -0.74 | 0.10 | -0.05 | 8/7/2026 | 8/25/2026 2:58:57 PM EST |
| 23.00 | 2.45 | 3.65 | 3.05 | % | 0.13 | 0 | 0 | 1.33 | -0.78 | 0.09 | -0.05 | 8/25/2026 2:58:57 PM EST | |||
| 23.50 | 2.85 | 4.05 | 3.45 | % | 0.15 | 0 | 0 | 1.34 | -0.82 | 0.08 | -0.04 | 8/25/2026 2:58:57 PM EST | |||
| 24.00 | 3.30 | 4.70 | 4.00 | % | 0.17 | 0 | 0 | 1.56 | -0.85 | 0.07 | -0.04 | 8/25/2026 2:58:57 PM EST | |||
| 24.50 | 4.05 | 4.85 | 4.45 | % | 0.18 | 0 | 0 | 1.32 | -0.88 | 0.06 | -0.03 | 8/25/2026 2:58:57 PM EST | |||
| 25.00 | 4.80 | 5.55 | 5.18 | % | 0.21 | 0 | 0 | 1.60 | -0.91 | 0.05 | -0.03 | 8/25/2026 2:58:57 PM EST | |||
| 25.50 | 4.70 | 6.50 | 5.60 | % | 0.22 | 0 | 0 | 2.09 | -0.93 | 0.05 | -0.02 | 8/25/2026 2:58:57 PM EST | |||
| 26.00 | 5.05 | 7.40 | 6.23 | % | 0.24 | 0 | 0 | 2.50 | -0.94 | 0.04 | -0.02 | 8/25/2026 2:58:57 PM EST | |||
| 26.50 | 5.50 | 7.85 | 6.68 | % | 0.25 | 0 | 0 | 2.54 | -0.95 | 0.03 | -0.01 | 8/25/2026 2:58:57 PM EST | |||
| 27.00 | 6.00 | 7.75 | 6.88 | % | 0.25 | 0 | 0 | 2.10 | -0.97 | 0.02 | -0.01 | 8/25/2026 2:58:57 PM EST | |||
| 28.00 | 7.00 | 9.40 | 8.20 | 7.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.82 | -0.98 | 0.02 | -0.01 | 8/19/2026 | 8/25/2026 2:58:57 PM EST |
| 29.00 | 8.00 | 10.95 | 9.48 | 8.25 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.41 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/25/2026 2:58:57 PM EST |
| 30.00 | 9.00 | 10.75 | 9.88 | 9.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/25/2026 2:58:57 PM EST |