Options Chain for GAP INC COM (GAP) - $25.29 as of 4/7/2026 7:33:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.30 | 13.00 | 12.65 | 13.15 | +0.98 | +8.06% | 1.05 | 3 | 6 | 6.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 13.00 | 11.20 | 12.00 | 11.60 | 12.15 | +1.22 | +11.17% | 0.89 | 2 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 14.00 | 10.25 | 10.95 | 10.60 | 11.16 | +1.19 | +11.94% | 0.76 | 3 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 15.00 | 9.55 | 10.00 | 9.78 | 9.59 | -0.46 | -4.58% | 0.65 | 5 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 16.00 | 8.50 | 8.90 | 8.70 | 8.81 | -0.39 | -4.24% | 0.54 | 2 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 17.00 | 7.45 | 8.45 | 7.95 | 7.66 | -0.54 | -6.59% | 0.47 | 4 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 18.00 | 6.50 | 7.00 | 6.75 | 6.79 | -0.41 | -5.70% | 0.38 | 3 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 18.50 | 6.00 | 6.35 | 6.18 | 6.23 | -0.30 | -4.60% | 0.33 | 3 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 19.00 | 5.50 | 6.05 | 5.78 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 19.50 | 5.10 | 5.40 | 5.25 | 5.30 | -0.29 | -5.19% | 0.27 | 2 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 20.00 | 4.55 | 4.95 | 4.75 | 4.75 | -0.38 | -7.41% | 0.24 | 2 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 20.50 | 4.00 | 4.30 | 4.15 | 4.67 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 21.00 | 3.60 | 3.95 | 3.78 | 3.75 | -0.45 | -10.72% | 0.18 | 2 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 21.50 | 2.85 | 3.75 | 3.30 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 22.00 | 2.51 | 3.60 | 3.06 | 2.55 | -0.65 | -20.32% | 0.14 | 1 | 138 | 1.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | % | 0.12 | 0 | 0 | 1.41 | 1.00 | 0.01 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 23.00 | 1.45 | 2.43 | 1.94 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.98 | 0.94 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 23.50 | 0.98 | 1.95 | 1.47 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.56 | 0.90 | 0.16 | -0.02 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 24.00 | 0.74 | 1.49 | 1.12 | 1.18 | 0.00 | 0.00% | 0.05 | 0 | 402 | 0.89 | 0.82 | 0.21 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 24.50 | 0.29 | 1.09 | 0.69 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.89 | 0.71 | 0.25 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 25.00 | 0.23 | 0.63 | 0.43 | 0.40 | -0.30 | -42.86% | 0.02 | 10 | 176 | 0.53 | 0.59 | 0.31 | -0.05 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 25.50 | 0.07 | 0.50 | 0.29 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.55 | 0.42 | 0.33 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 0.48 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.51 | 0.25 | 0.29 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.52 | 0.12 | 0.18 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 155 | 0.50 | 0.04 | 0.08 | -0.01 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 66 | 1.10 | 0.03 | 0.05 | -0.01 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.12 | % | 0.00 | 1 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/6/2026 4:00:02 PM EST | |
| 31.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 9.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 7.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 21.50 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.88 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 23.00 | 0.09 | 0.19 | 0.14 | 0.12 | +0.05 | +71.43% | 0.01 | 2 | 1,136 | 0.58 | -0.06 | 0.12 | -0.02 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 23.50 | 0.14 | 0.30 | 0.22 | 0.18 | +0.08 | +80.00% | 0.01 | 2 | 33 | 0.55 | -0.10 | 0.16 | -0.02 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 24.00 | 0.08 | 0.51 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.58 | -0.18 | 0.21 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 24.50 | 0.41 | 0.81 | 0.61 | 0.41 | +0.10 | +32.26% | 0.02 | 5 | 201 | 0.56 | -0.29 | 0.25 | -0.05 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 25.00 | 0.62 | 0.99 | 0.81 | 0.75 | +0.26 | +53.07% | 0.03 | 7 | 86 | 0.57 | -0.41 | 0.31 | -0.05 | 4/7/2026 | 4/6/2026 4:00:02 PM EST |
| 25.50 | 0.51 | 1.42 | 0.97 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.55 | -0.58 | 0.33 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 26.00 | 0.87 | 1.83 | 1.35 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.67 | -0.75 | 0.29 | -0.03 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 26.50 | 1.28 | 2.28 | 1.78 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.33 | -0.88 | 0.18 | -0.02 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 27.00 | 1.73 | 2.72 | 2.23 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.99 | -0.96 | 0.08 | -0.01 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 27.50 | 2.00 | 3.20 | 2.60 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.15 | -0.97 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 28.00 | 2.45 | 3.70 | 3.08 | 3.44 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.20 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 28.50 | 2.95 | 4.20 | 3.58 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 29.00 | 3.45 | 4.85 | 4.15 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 30.00 | 4.45 | 5.70 | 5.08 | % | 0.17 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 31.00 | 5.30 | 6.80 | 6.05 | 6.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 32.00 | 6.30 | 7.80 | 7.05 | 7.43 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 33.00 | 7.30 | 8.80 | 8.05 | 8.33 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 34.00 | 8.30 | 9.80 | 9.05 | 9.56 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 35.00 | 9.30 | 10.80 | 10.05 | 10.63 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 36.00 | 10.10 | 12.05 | 11.08 | 11.53 | 0.00 | 0.00% | 0.31 | 0 | 4 | 4.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 37.00 | 10.85 | 13.25 | 12.05 | 11.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 38.00 | 11.85 | 14.25 | 13.05 | 12.88 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.65 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |