Options Chain for GAP INC COM (GAP) - $23.09 as of 7/10/2025 9:32:02 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 | 13.10 | 15.00 | 14.05 | 11.80 | 0.00 | 0.00% | 1.41 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
11.00 | 11.00 | 12.35 | 11.68 | 8.65 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 3:59:56 PM EST |
12.00 | 11.15 | 13.00 | 12.08 | 8.70 | 0.00 | 0.00% | 1.01 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/10/2025 3:59:56 PM EST |
13.00 | 8.75 | 10.40 | 9.58 | 5.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.86 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:56 PM EST |
14.00 | 9.10 | 9.40 | 9.25 | 7.19 | 0.00 | 0.00% | 0.66 | 0 | 17 | 0.40 | 0.98 | 0.01 | 0.00 | 6/16/2025 | 7/10/2025 3:59:56 PM EST |
15.00 | 8.25 | 8.45 | 8.35 | 7.70 | 0.00 | 0.00% | 0.56 | 0 | 35 | 0.71 | 0.97 | 0.01 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
16.00 | 7.00 | 8.20 | 7.60 | 6.64 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.73 | 0.95 | 0.02 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
17.00 | 5.35 | 6.65 | 6.00 | 5.95 | 0.00 | 0.00% | 0.35 | 0 | 360 | 0.32 | 0.93 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
18.00 | 4.65 | 6.30 | 5.48 | 5.51 | -0.14 | -2.48% | 0.30 | 4 | 961 | 0.48 | 0.89 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
19.00 | 4.70 | 4.85 | 4.78 | 4.65 | 0.00 | 0.00% | 0.25 | 0 | 332 | 0.51 | 0.85 | 0.05 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
20.00 | 3.80 | 4.35 | 4.08 | 3.85 | +0.30 | +8.46% | 0.20 | 30 | 798 | 0.53 | 0.79 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
21.00 | 3.20 | 3.35 | 3.28 | 2.81 | 0.00 | 0.00% | 0.16 | 0 | 1,127 | 0.49 | 0.73 | 0.07 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
22.00 | 2.52 | 2.67 | 2.60 | 2.66 | +0.39 | +17.19% | 0.12 | 22 | 2,534 | 0.47 | 0.65 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
23.00 | 2.06 | 2.13 | 2.10 | 2.16 | +0.35 | +19.34% | 0.09 | 50 | 5,573 | 0.48 | 0.57 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
24.00 | 1.59 | 1.64 | 1.62 | 1.63 | +0.29 | +21.65% | 0.07 | 5,423 | 3,406 | 0.47 | 0.49 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
25.00 | 1.21 | 1.26 | 1.24 | 1.28 | +0.27 | +26.74% | 0.05 | 75 | 1,933 | 0.46 | 0.41 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
26.00 | 0.89 | 0.96 | 0.93 | 0.90 | +0.21 | +30.44% | 0.04 | 10 | 1,607 | 0.46 | 0.33 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
27.00 | 0.66 | 0.72 | 0.69 | 0.63 | +0.10 | +18.87% | 0.03 | 1 | 808 | 0.46 | 0.27 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
28.00 | 0.48 | 0.54 | 0.51 | 0.51 | +0.13 | +34.22% | 0.02 | 5,292 | 497 | 0.46 | 0.21 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
29.00 | 0.34 | 0.41 | 0.38 | 0.38 | +0.07 | +22.59% | 0.01 | 4 | 827 | 0.46 | 0.17 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
30.00 | 0.24 | 0.31 | 0.28 | 0.25 | +0.04 | +19.05% | 0.01 | 51 | 3,012 | 0.48 | 0.13 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
31.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,854 | 0.48 | 0.10 | 0.04 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.49 | 0.08 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
33.00 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,468 | 0.49 | 0.06 | 0.02 | 0.00 | 6/3/2025 | 7/10/2025 3:59:56 PM EST |
34.00 | 0.00 | 0.93 | 0.47 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.05 | 0.02 | 0.00 | 5/28/2025 | 7/10/2025 3:59:56 PM EST |
35.00 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,246 | 0.58 | 0.04 | 0.02 | 0.00 | 6/4/2025 | 7/10/2025 3:59:56 PM EST |
36.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
38.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
39.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
40.00 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.82 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
41.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
42.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 551 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:56 PM EST |
11.00 | 0.00 | 0.72 | 0.36 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:56 PM EST |
12.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
13.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.85 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 3:59:56 PM EST |
14.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.79 | -0.02 | 0.01 | 0.00 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
15.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.01 | 10 | 756 | 0.60 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
16.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,293 | 0.59 | -0.05 | 0.02 | -0.01 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
17.00 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,295 | 0.57 | -0.07 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
18.00 | 0.29 | 0.30 | 0.30 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3,808 | 0.51 | -0.11 | 0.03 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
19.00 | 0.44 | 0.49 | 0.47 | 0.45 | -0.11 | -19.65% | 0.02 | 5 | 7,153 | 0.51 | -0.15 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
20.00 | 0.45 | 0.74 | 0.60 | 0.65 | -0.12 | -15.59% | 0.03 | 45 | 6,164 | 0.47 | -0.21 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
21.00 | 0.86 | 0.99 | 0.93 | 0.90 | -0.20 | -18.19% | 0.04 | 42 | 968 | 0.48 | -0.27 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
22.00 | 1.26 | 1.35 | 1.31 | 1.28 | -0.21 | -14.10% | 0.06 | 15 | 5,563 | 0.48 | -0.35 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
23.00 | 1.69 | 2.00 | 1.85 | 1.74 | -0.37 | -17.54% | 0.08 | 28 | 1,998 | 0.47 | -0.43 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
24.00 | 2.24 | 2.42 | 2.33 | 2.28 | -0.23 | -9.17% | 0.10 | 302 | 1,537 | 0.48 | -0.51 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
25.00 | 2.58 | 2.95 | 2.77 | 2.90 | -0.30 | -9.38% | 0.11 | 40 | 410 | 0.43 | -0.59 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
26.00 | 3.55 | 3.90 | 3.73 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 3,804 | 0.50 | -0.67 | 0.08 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
27.00 | 4.30 | 4.45 | 4.38 | 4.28 | -0.37 | -7.96% | 0.16 | 16 | 189 | 0.45 | -0.73 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
28.00 | 5.05 | 6.15 | 5.60 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 397 | 0.58 | -0.79 | 0.06 | -0.01 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
29.00 | 6.00 | 6.35 | 6.18 | 7.64 | 0.00 | 0.00% | 0.21 | 0 | 1,043 | 0.48 | -0.83 | 0.05 | -0.01 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
30.00 | 5.75 | 8.15 | 6.95 | 7.65 | 0.00 | 0.00% | 0.23 | 0 | 223 | 0.48 | -0.87 | 0.05 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
31.00 | 7.20 | 9.15 | 8.18 | 8.05 | -1.57 | -16.32% | 0.26 | 4 | 160 | 0.50 | -0.90 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
32.00 | 7.60 | 9.00 | 8.30 | 9.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 2/7/2025 | 7/10/2025 3:59:56 PM EST |
33.00 | 9.80 | 10.80 | 10.30 | 10.42 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.78 | -0.94 | 0.02 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
34.00 | 10.80 | 11.45 | 11.13 | % | 0.33 | 0 | 0 | 0.64 | -0.95 | 0.02 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
35.00 | 11.65 | 14.05 | 12.85 | % | 0.37 | 0 | 0 | 0.64 | -0.96 | 0.02 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
36.00 | 12.80 | 14.90 | 13.85 | % | 0.38 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
37.00 | 12.95 | 14.15 | 13.55 | % | 0.37 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
38.00 | 14.80 | 15.20 | 15.00 | % | 0.39 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
39.00 | 15.80 | 16.50 | 16.15 | % | 0.41 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
40.00 | 15.40 | 17.25 | 16.33 | % | 0.41 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
41.00 | 16.05 | 18.75 | 17.40 | % | 0.42 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
42.00 | 18.80 | 19.50 | 19.15 | % | 0.46 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |