Options Chain for GAP INC COM (GAP) - $25.00 as of 5/29/2026 12:37:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 12.20 | 10.75 | 10.75 | -2.85 | -20.96% | 1.07 | 1 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 12.00 | 8.60 | 9.20 | 8.90 | % | 0.74 | 0 | 0 | 0.80 | 0.96 | 0.01 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 13.00 | 7.35 | 9.00 | 8.18 | 8.10 | % | 0.63 | 1 | 0 | 1.11 | 0.94 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST | |
| 14.00 | 6.45 | 8.10 | 7.28 | % | 0.52 | 0 | 0 | 1.02 | 0.92 | 0.02 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 15.00 | 6.15 | 6.45 | 6.30 | 6.15 | -6.25 | -50.41% | 0.42 | 12 | 47 | 0.55 | 0.88 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 16.00 | 4.70 | 6.35 | 5.53 | % | 0.35 | 0 | 1 | 0.87 | 0.84 | 0.04 | -0.01 | 5/29/2026 11:58:59 AM EST | |||
| 17.00 | 4.30 | 5.30 | 4.80 | 4.95 | % | 0.28 | 1 | 0 | 0.61 | 0.79 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST | |
| 18.00 | 3.70 | 4.10 | 3.90 | 3.90 | -2.10 | -35.00% | 0.22 | 5 | 21 | 0.54 | 0.73 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 19.00 | 3.10 | 3.50 | 3.30 | 3.30 | -2.20 | -40.00% | 0.17 | 5 | 7 | 0.54 | 0.67 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 20.00 | 2.63 | 2.70 | 2.67 | 2.66 | -2.95 | -52.59% | 0.13 | 94 | 263 | 0.49 | 0.60 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 21.00 | 2.11 | 2.21 | 2.16 | 2.14 | -0.42 | -16.41% | 0.10 | 67 | 8 | 0.50 | 0.53 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 22.00 | 1.76 | 1.79 | 1.78 | 1.79 | -1.21 | -40.34% | 0.08 | 89 | 30 | 0.49 | 0.46 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 23.00 | 1.35 | 1.45 | 1.40 | 1.39 | -2.76 | -66.51% | 0.06 | 73 | 992 | 0.51 | 0.40 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 24.00 | 1.10 | 1.17 | 1.14 | 1.11 | -2.51 | -69.34% | 0.05 | 129 | 184 | 0.49 | 0.34 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 25.00 | 0.88 | 0.94 | 0.91 | 0.92 | -2.18 | -70.33% | 0.04 | 215 | 981 | 0.49 | 0.29 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 26.00 | 0.68 | 0.76 | 0.72 | 0.73 | -2.03 | -73.56% | 0.03 | 61 | 250 | 0.49 | 0.24 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 27.00 | 0.55 | 0.61 | 0.58 | 0.57 | -1.78 | -75.75% | 0.02 | 161 | 1,219 | 0.49 | 0.20 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 28.00 | 0.40 | 0.67 | 0.54 | 0.48 | -0.82 | -63.08% | 0.02 | 30 | 201 | 0.53 | 0.16 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 29.00 | 0.23 | 0.61 | 0.42 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.51 | 0.14 | 0.04 | -0.01 | 5/13/2026 | 5/29/2026 11:58:59 AM EST |
| 30.00 | 0.24 | 0.38 | 0.31 | 0.26 | -1.17 | -81.82% | 0.01 | 91 | 803 | 0.51 | 0.11 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 31.00 | 0.01 | 0.59 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.47 | 0.09 | 0.03 | 0.00 | 5/18/2026 | 5/29/2026 11:58:59 AM EST |
| 32.00 | 0.15 | 0.26 | 0.21 | 0.19 | -0.73 | -79.35% | 0.01 | 5 | 113 | 0.51 | 0.07 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 33.00 | 0.01 | 0.33 | 0.17 | 0.13 | -0.39 | -75.00% | 0.01 | 33 | 251 | 0.47 | 0.06 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 34.00 | 0.09 | 0.36 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.51 | 0.05 | 0.02 | 0.00 | 5/13/2026 | 5/29/2026 11:58:59 AM EST |
| 35.00 | 0.05 | 0.42 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.58 | 0.04 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 11:58:59 AM EST |
| 36.00 | 0.00 | 0.39 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.71 | 0.03 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 11:58:59 AM EST |
| 37.00 | 0.01 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.03 | 0.01 | 0.00 | 5/12/2026 | 5/29/2026 11:58:59 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.66 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 5/29/2026 11:58:59 AM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 99 | 0.68 | 0.01 | 0.00 | 0.00 | 5/29/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 512 | 0.65 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 12.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.13 | -59.10% | 0.01 | 510 | 14 | 0.54 | -0.04 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 13.00 | 0.13 | 0.24 | 0.19 | 0.18 | +0.03 | +20.00% | 0.01 | 503 | 10 | 0.59 | -0.06 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 14.00 | 0.15 | 0.32 | 0.24 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.54 | -0.08 | 0.02 | 0.00 | 5/14/2026 | 5/29/2026 11:58:59 AM EST |
| 15.00 | 0.31 | 0.41 | 0.36 | 0.36 | +0.13 | +56.53% | 0.02 | 47 | 2,606 | 0.54 | -0.12 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 16.00 | 0.46 | 0.57 | 0.52 | 0.53 | +0.20 | +60.61% | 0.03 | 21 | 126 | 0.52 | -0.16 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 17.00 | 0.65 | 0.73 | 0.69 | 0.69 | -0.06 | -8.00% | 0.04 | 5 | 449 | 0.49 | -0.21 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 18.00 | 0.95 | 1.01 | 0.98 | 1.00 | +0.25 | +33.34% | 0.05 | 77 | 487 | 0.52 | -0.27 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 19.00 | 1.16 | 1.35 | 1.26 | 1.37 | +0.36 | +35.65% | 0.07 | 41 | 38 | 0.52 | -0.33 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 20.00 | 1.71 | 1.78 | 1.75 | 1.78 | +0.79 | +79.80% | 0.09 | 2,094 | 580 | 0.49 | -0.40 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 21.00 | 2.24 | 2.29 | 2.27 | 2.28 | +0.97 | +74.05% | 0.11 | 70 | 657 | 0.48 | -0.47 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 22.00 | 2.76 | 2.87 | 2.82 | 2.85 | +1.29 | +82.70% | 0.13 | 5 | 509 | 0.48 | -0.54 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 23.00 | 3.40 | 3.55 | 3.48 | 3.55 | +1.23 | +53.02% | 0.15 | 6 | 642 | 0.48 | -0.60 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 24.00 | 4.05 | 4.55 | 4.30 | 3.14 | 0.00 | 0.00% | 0.18 | 0 | 139 | 0.48 | -0.66 | 0.07 | -0.01 | 5/26/2026 | 5/29/2026 11:58:59 AM EST |
| 25.00 | 4.75 | 5.30 | 5.03 | 5.00 | +1.85 | +58.73% | 0.20 | 4 | 343 | 0.48 | -0.71 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 26.00 | 5.10 | 6.10 | 5.60 | 5.83 | 0.00 | 0.00% | 0.22 | 0 | 154 | 0.55 | -0.76 | 0.06 | -0.01 | 5/15/2026 | 5/29/2026 11:58:59 AM EST |
| 27.00 | 6.40 | 7.80 | 7.10 | 6.90 | +2.75 | +66.27% | 0.26 | 1 | 408 | 0.60 | -0.80 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 28.00 | 6.65 | 8.05 | 7.35 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.63 | -0.84 | 0.04 | -0.01 | 4/22/2026 | 5/29/2026 11:58:59 AM EST |
| 29.00 | 7.60 | 9.20 | 8.40 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.71 | -0.86 | 0.04 | -0.01 | 5/7/2026 | 5/29/2026 11:58:59 AM EST |
| 30.00 | 9.15 | 9.80 | 9.48 | % | 0.32 | 0 | 2 | 0.64 | -0.89 | 0.03 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 31.00 | 9.45 | 11.00 | 10.23 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.74 | -0.91 | 0.03 | 0.00 | 4/21/2026 | 5/29/2026 11:58:59 AM EST |
| 32.00 | 10.35 | 12.00 | 11.18 | % | 0.35 | 0 | 17 | 0.77 | -0.93 | 0.02 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 33.00 | 11.25 | 12.90 | 12.08 | % | 0.37 | 0 | 0 | 0.77 | -0.94 | 0.02 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 34.00 | 12.30 | 13.75 | 13.03 | % | 0.38 | 0 | 15 | 0.76 | -0.95 | 0.02 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 35.00 | 13.35 | 14.45 | 13.90 | 14.12 | +3.27 | +30.14% | 0.40 | 2 | 12 | 0.66 | -0.96 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:59 AM EST |
| 36.00 | 14.00 | 15.65 | 14.83 | % | 0.41 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 37.00 | 15.40 | 17.10 | 16.25 | % | 0.44 | 0 | 0 | 0.90 | -0.97 | 0.01 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 40.00 | 17.85 | 21.10 | 19.48 | % | 0.49 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 5/29/2026 11:58:59 AM EST | |||
| 42.00 | 19.95 | 23.10 | 21.53 | % | 0.51 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 5/29/2026 11:58:59 AM EST |