Options Chain for GAP INC COM (GAP) - $20.32 as of 3/31/2025 4:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 11.45 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 8.65 | 9.90 | 9.04 | -1.01 | -10.05% | 1 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 7.85 | 8.90 | 8.22 | % | 1 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 13.00 | 7.60 | 7.90 | 7.15 | 0.00 | 0.00% | 0 | 7 | 2.52 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 13.50 | 6.85 | 7.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 6.55 | 6.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.50 | 6.05 | 6.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 5.35 | 6.90 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.50 | 4.95 | 5.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 4.35 | 4.95 | 3.46 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 16.50 | 4.20 | 4.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 3.65 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 23 | 1.23 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 2.96 | 4.45 | 2.55 | 0.00 | 0.00% | 0 | 2 | 3.23 | 1.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 18.00 | 2.59 | 3.25 | 2.62 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.99 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 18.50 | 2.25 | 2.36 | 1.95 | % | 2 | 0 | 0.48 | 0.96 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 19.00 | 1.69 | 1.87 | 2.35 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.92 | 0.11 | -0.03 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 19.50 | 1.34 | 1.39 | 1.24 | +0.22 | +21.57% | 1 | 1,503 | 0.61 | 0.84 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.95 | 1.00 | 0.98 | +0.18 | +22.50% | 63 | 215 | 0.60 | 0.74 | 0.25 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.50 | 0.62 | 0.67 | 0.65 | +0.17 | +35.42% | 116 | 1,064 | 0.59 | 0.60 | 0.30 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 0.37 | 0.41 | 0.41 | +0.16 | +64.00% | 291 | 1,104 | 0.57 | 0.44 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 0.19 | 0.24 | 0.23 | +0.08 | +53.34% | 71 | 379 | 0.57 | 0.29 | 0.28 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 0.09 | 0.13 | 0.11 | -0.17 | -60.72% | 49 | 1,131 | 0.57 | 0.17 | 0.21 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.04 | 0.07 | 0.04 | -0.04 | -50.00% | 14 | 3,126 | 0.57 | 0.09 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 26 | 331 | 0.57 | 0.04 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 0.00 | 0.03 | 0.03 | -0.11 | -78.58% | 5 | 437 | 0.69 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 89 | 2.08 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.22 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 181 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 28.00 | 0.00 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 0.00 | 0.08 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.20 | 0.33 | % | 2 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 11.00 | 0.00 | 0.20 | 0.43 | % | 2 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 16.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.02 | -0.09 | -81.82% | 5 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 40 | 1.30 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 17 | 13 | 1.30 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 18.50 | 0.00 | 0.05 | 0.12 | +0.03 | +33.34% | 1 | 77 | 0.76 | -0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 19.00 | 0.04 | 0.07 | 0.13 | -0.02 | -13.34% | 638 | 13 | 0.63 | -0.08 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 19.50 | 0.09 | 0.12 | 0.13 | -0.15 | -53.58% | 624 | 783 | 0.60 | -0.16 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.20 | 0.22 | 0.28 | -0.21 | -42.86% | 16 | 683 | 0.58 | -0.26 | 0.25 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 20.50 | 0.36 | 0.39 | 0.45 | -0.25 | -35.72% | 574 | 507 | 0.58 | -0.40 | 0.30 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 0.61 | 0.64 | 0.62 | -0.27 | -30.34% | 27 | 534 | 0.57 | -0.56 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 0.94 | 1.00 | 1.25 | -0.12 | -8.76% | 1 | 887 | 0.56 | -0.71 | 0.28 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 1.14 | 1.44 | 1.31 | -0.59 | -31.06% | 1 | 509 | 0.62 | -0.83 | 0.21 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 1.69 | 1.93 | 1.23 | 0.00 | 0.00% | 0 | 314 | 0.51 | -0.91 | 0.14 | -0.03 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 2.13 | 2.63 | 1.80 | 0.00 | 0.00% | 0 | 81 | 1.04 | -0.96 | 0.08 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 2.70 | 2.95 | 2.76 | +0.96 | +53.34% | 1 | 1 | 1.13 | -0.98 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 3.10 | 3.60 | 2.53 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 3.60 | 4.70 | 3.21 | 0.00 | 0.00% | 0 | 1 | 2.54 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 4.10 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 4.60 | 5.05 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 5.15 | 5.60 | 5.98 | % | 2 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 26.50 | 5.55 | 6.15 | 6.38 | % | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 27.00 | 6.15 | 6.65 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 27.50 | 6.60 | 7.10 | 7.80 | 0.00 | 0.00% | 0 | 10 | 2.37 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 7.10 | 7.70 | 6.05 | 0.00 | 0.00% | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 7.55 | 7.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 29.00 | 8.10 | 8.65 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 9.10 | 9.65 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |