Options Chain for GAP INC COM (GAP) - $23.80 as of 5/30/2025 5:25:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.70 | 12.00 | 12.85 | % | 26 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 12.00 | 10.30 | 10.80 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 13.00 | 8.00 | 10.05 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 14.00 | 8.30 | 8.60 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 14.50 | 7.30 | 8.05 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 15.00 | 6.30 | 7.50 | 7.70 | % | 1 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 15.50 | 6.25 | 7.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 16.00 | 6.25 | 6.80 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 16.50 | 5.00 | 6.00 | 8.25 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 17.00 | 5.30 | 5.50 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 17.50 | 3.85 | 4.95 | 5.20 | 0.00 | 0.00% | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:05 PM EST |
| 18.00 | 3.45 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:05 PM EST |
| 18.50 | 2.52 | 4.35 | 3.80 | % | 8 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 19.00 | 3.25 | 4.90 | 3.65 | % | 5 | 0 | 2.46 | 0.98 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 19.50 | 2.42 | 5.05 | 7.25 | 0.00 | 0.00% | 0 | 11 | 2.98 | 0.98 | 0.03 | -0.01 | 5/15/2025 | 5/30/2025 4:00:05 PM EST |
| 20.00 | 2.17 | 3.00 | 2.81 | -4.11 | -59.40% | 43 | 2 | 1.10 | 0.94 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 20.50 | 1.57 | 3.40 | 2.31 | -5.59 | -70.76% | 1 | 25 | 1.72 | 0.91 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 21.00 | 1.40 | 1.61 | 1.82 | -5.58 | -75.41% | 87 | 27 | 0.30 | 0.86 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 21.50 | 0.99 | 1.14 | 1.20 | -6.80 | -85.00% | 312 | 14 | 0.30 | 0.79 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 22.00 | 0.68 | 0.75 | 0.75 | -5.73 | -88.43% | 2,113 | 11 | 0.32 | 0.67 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 22.50 | 0.45 | 0.50 | 0.48 | -5.35 | -91.77% | 5,131 | 27 | 0.38 | 0.52 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 23.00 | 0.27 | 0.31 | 0.30 | -5.73 | -95.03% | 5,001 | 65 | 0.39 | 0.37 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 23.50 | 0.15 | 0.19 | 0.17 | -5.08 | -96.77% | 849 | 26 | 0.41 | 0.26 | 0.23 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 24.00 | 0.09 | 0.14 | 0.11 | -4.36 | -97.54% | 2,974 | 56 | 0.45 | 0.19 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 24.50 | 0.02 | 0.08 | 0.09 | -3.82 | -97.70% | 282 | 38 | 0.44 | 0.14 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.11 | 0.06 | -3.69 | -98.40% | 1,002 | 675 | 0.54 | 0.08 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 25.50 | 0.02 | 0.30 | 0.08 | -3.32 | -97.65% | 42 | 13 | 0.72 | 0.05 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.29 | 0.09 | -2.81 | -96.90% | 36 | 33 | 0.78 | 0.03 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 26.50 | 0.00 | 0.25 | 0.05 | -2.51 | -98.05% | 2 | 12 | 1.06 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.32 | 0.01 | -2.34 | -99.58% | 75 | 52 | 1.14 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.01 | -1.98 | -99.50% | 81 | 130 | 1.12 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | -1.72 | -99.43% | 140 | 402 | 0.82 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 28.50 | 0.00 | 0.04 | 0.01 | -1.54 | -99.36% | 30 | 209 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | -1.34 | -99.26% | 99 | 278 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | -1.14 | -99.13% | 3 | 147 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.98 | -98.99% | 47 | 5,087 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.01 | 0.03 | -0.70 | -95.89% | 15 | 154 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.02 | 0.56 | 0.00 | 0.00% | 0 | 200 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.71 | 0.01 | -0.33 | -97.06% | 61 | 161 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 1.26 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 33.50 | 0.00 | 0.01 | 0.01 | -0.33 | -97.06% | 6 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 1.26 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.51 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.95 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.51 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.42 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 41.00 | 0.00 | 0.42 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.43 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 1.05 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.25 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.51 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 14.50 | 0.00 | 0.51 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.51 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.51 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.42 | 0.01 | % | 100 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST | |
| 16.50 | 0.00 | 0.51 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 0.72 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 19.00 | 0.01 | 0.05 | 0.02 | -0.12 | -85.72% | 5 | 12 | 0.67 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 19.50 | 0.00 | 0.25 | 0.03 | -0.02 | -40.00% | 2 | 142 | 0.69 | -0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 454 | 28 | 0.54 | -0.06 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 20.50 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 92 | 14 | 0.51 | -0.09 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 21.00 | 0.10 | 0.14 | 0.09 | -0.01 | -10.00% | 742 | 76 | 0.49 | -0.14 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 21.50 | 0.20 | 0.24 | 0.22 | +0.10 | +83.34% | 792 | 214 | 0.49 | -0.21 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 22.00 | 0.36 | 0.40 | 0.38 | +0.19 | +100.00% | 2,695 | 81 | 0.49 | -0.33 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 22.50 | 0.57 | 0.67 | 0.54 | +0.37 | +217.65% | 1,377 | 130 | 0.50 | -0.48 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 23.00 | 0.86 | 1.10 | 0.86 | +0.63 | +273.92% | 325 | 30 | 0.58 | -0.63 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 23.50 | 1.25 | 1.35 | 1.12 | +0.79 | +239.40% | 245 | 66 | 0.55 | -0.74 | 0.23 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 24.00 | 1.59 | 1.93 | 1.75 | +1.35 | +337.50% | 259 | 222 | 0.63 | -0.81 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 24.50 | 1.58 | 2.33 | 1.74 | +1.22 | +234.62% | 27 | 282 | 1.05 | -0.86 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 25.00 | 2.52 | 2.98 | 2.40 | +1.64 | +215.79% | 636 | 356 | 1.28 | -0.92 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 25.50 | 2.51 | 3.25 | 2.94 | +2.20 | +297.30% | 150 | 143 | 1.29 | -0.95 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 26.00 | 3.55 | 3.85 | 3.34 | +2.39 | +251.58% | 107 | 163 | 0.67 | -0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 26.50 | 4.00 | 4.70 | 3.81 | +2.64 | +225.65% | 23 | 35 | 0.74 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 27.00 | 4.50 | 5.25 | 4.35 | +2.98 | +217.52% | 95 | 213 | 0.81 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 27.50 | 5.00 | 5.40 | 4.89 | +3.29 | +205.63% | 61 | 158 | 0.87 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 28.00 | 5.50 | 5.70 | 5.37 | +3.55 | +195.06% | 270 | 424 | 0.93 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 28.50 | 6.00 | 6.80 | 4.70 | +2.70 | +135.00% | 33 | 404 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 29.00 | 6.50 | 6.95 | 6.87 | +4.52 | +192.34% | 11 | 225 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 29.50 | 7.10 | 7.25 | 2.54 | 0.00 | 0.00% | 0 | 100 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 7.50 | 8.55 | 2.88 | 0.00 | 0.00% | 0 | 21 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 31.00 | 8.50 | 9.85 | 3.62 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 32.00 | 9.50 | 10.15 | 9.30 | +4.77 | +105.30% | 11 | 11 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 32.50 | 10.00 | 11.15 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 33.00 | 10.50 | 11.35 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 33.50 | 11.00 | 11.95 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 34.00 | 11.25 | 11.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 12.50 | 13.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 36.00 | 13.45 | 14.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 37.00 | 14.50 | 14.75 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 38.00 | 15.50 | 16.25 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 39.00 | 16.50 | 17.65 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 40.00 | 17.35 | 18.25 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 41.00 | 18.50 | 19.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 42.00 | 19.50 | 20.45 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |