Options Chain for GAP INC COM (GAP) - $22.01 as of 8/29/2025 8:38:51 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 | 7.90 | 11.00 | 9.45 | 7.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 6.95 | 10.00 | 8.48 | % | 0.61 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.50 | 6.45 | 9.55 | 8.00 | % | 0.55 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 6.95 | 8.95 | 7.95 | 5.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 6.45 | 8.45 | 7.45 | % | 0.48 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 16.00 | 5.05 | 7.25 | 6.15 | 5.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 4.55 | 5.80 | 5.18 | 5.08 | % | 0.31 | 10 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 17.00 | 4.95 | 6.35 | 5.65 | 3.65 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 4.45 | 5.75 | 5.10 | % | 0.29 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.00 | 4.00 | 4.10 | 4.05 | 4.10 | +0.35 | +9.34% | 0.22 | 12 | 42 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 3.50 | 4.75 | 4.13 | 3.62 | -0.28 | -7.18% | 0.22 | 3 | 22 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 2.87 | 3.10 | 2.99 | 3.25 | -0.20 | -5.80% | 0.16 | 1 | 88 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.50 | 2.36 | 2.76 | 2.56 | 2.59 | +0.08 | +3.19% | 0.13 | 6 | 69 | 0.89 | 1.00 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 2.02 | 2.18 | 2.10 | 2.05 | -0.24 | -10.48% | 0.11 | 109 | 2,868 | 0.75 | 0.97 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.50 | 1.42 | 1.75 | 1.59 | 1.57 | -0.43 | -21.50% | 0.08 | 79 | 88 | 0.64 | 0.92 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 1.10 | 1.18 | 1.14 | 1.13 | -0.56 | -33.14% | 0.05 | 205 | 476 | 0.46 | 0.84 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 21.50 | 0.72 | 0.78 | 0.75 | 0.70 | -0.73 | -51.05% | 0.03 | 1,245 | 471 | 0.36 | 0.69 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.41 | 0.50 | 0.46 | 0.45 | -0.75 | -62.50% | 0.02 | 2,634 | 384 | 0.36 | 0.51 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.21 | 0.26 | 0.24 | 0.24 | -0.74 | -75.51% | 0.01 | 380 | 2,590 | 0.35 | 0.32 | 0.35 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.65 | -86.67% | 0.01 | 837 | 1,692 | 0.35 | 0.17 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.63 | -94.03% | 0.00 | 33 | 141 | 0.36 | 0.08 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.48 | -96.00% | 0.00 | 94 | 315 | 0.38 | 0.03 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 11 | 215 | 0.39 | 0.01 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.30 | -96.78% | 0.00 | 99 | 528 | 0.47 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.21 | -91.31% | 0.00 | 4 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.86 | 0.43 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 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 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 2 | 62 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 109 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 237 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 16 | 2,082 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 248 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 0.01 | 0.11 | 0.06 | 0.01 | -0.20 | -95.24% | 0.00 | 15 | 287 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 67 | 266 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.40 | -95.24% | 0.00 | 51 | 420 | 0.51 | 0.00 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.50 | -94.34% | 0.00 | 52 | 599 | 0.46 | -0.03 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.50 | 0.03 | 0.06 | 0.05 | 0.08 | -0.60 | -88.24% | 0.00 | 149 | 727 | 0.37 | -0.08 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.81 | -87.10% | 0.00 | 596 | 821 | 0.33 | -0.16 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 21.50 | 0.19 | 0.23 | 0.21 | 0.23 | -1.07 | -82.31% | 0.01 | 972 | 335 | 0.45 | -0.31 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 0.37 | 0.43 | 0.40 | 0.41 | -0.98 | -70.51% | 0.02 | 1,672 | 220 | 0.34 | -0.49 | 0.39 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.39 | 0.72 | 0.56 | 0.77 | -0.87 | -53.05% | 0.02 | 422 | 113 | 0.32 | -0.68 | 0.35 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 0.71 | 1.19 | 0.95 | 1.00 | -1.02 | -50.50% | 0.04 | 45 | 39 | 0.55 | -0.83 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 2.11 | 1.06 | 1.63 | -0.65 | -28.51% | 0.05 | 1 | 9 | 1.26 | -0.92 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 24.00 | 1.93 | 2.63 | 2.28 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.11 | -0.97 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 24.50 | 2.26 | 2.51 | 2.39 | 2.52 | -0.78 | -23.64% | 0.10 | 7 | 25 | 0.85 | -0.99 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 1.51 | 4.35 | 2.93 | % | 0.12 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.50 | 3.40 | 4.80 | 4.10 | % | 0.16 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 3.90 | 5.35 | 4.63 | 7.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:55 PM EST |
| 26.50 | 4.40 | 5.70 | 5.05 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 4.90 | 7.10 | 6.00 | % | 0.22 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.50 | 3.95 | 7.60 | 5.78 | % | 0.21 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 4.45 | 7.30 | 5.88 | % | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.50 | 6.35 | 7.95 | 7.15 | % | 0.25 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 29.00 | 6.85 | 8.30 | 7.58 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 7.90 | 10.10 | 9.00 | % | 0.30 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |