Options Chain for GAP INC COM (GAP) - $23.10 as of 5/22/2026 6:03:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.50 | 8.50 | 8.00 | 8.21 | +0.56 | +7.32% | 0.53 | 3 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 7.05 | 7.70 | 7.38 | 6.01 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.31 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 16.50 | 5.95 | 7.65 | 6.80 | % | 0.41 | 0 | 0 | 2.87 | 0.99 | 0.01 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 17.00 | 5.65 | 6.50 | 6.08 | % | 0.36 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 17.50 | 5.00 | 6.70 | 5.85 | % | 0.33 | 0 | 0 | 2.59 | 0.97 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 18.00 | 4.45 | 6.25 | 5.35 | % | 0.30 | 0 | 0 | 2.49 | 0.96 | 0.03 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 18.50 | 4.15 | 5.25 | 4.70 | % | 0.25 | 0 | 0 | 1.69 | 0.93 | 0.03 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 19.00 | 3.75 | 5.15 | 4.45 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.04 | 0.91 | 0.04 | -0.04 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 19.50 | 3.30 | 4.90 | 4.10 | % | 0.21 | 0 | 0 | 2.15 | 0.88 | 0.05 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 20.00 | 3.30 | 4.20 | 3.75 | 1.71 | 0.00 | 0.00% | 0.19 | 0 | 57 | 1.84 | 0.85 | 0.06 | -0.06 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 20.50 | 2.46 | 3.60 | 3.03 | 2.92 | +0.44 | +17.75% | 0.15 | 3 | 35 | 1.53 | 0.81 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 2.49 | 2.98 | 2.74 | 2.61 | +0.12 | +4.82% | 0.13 | 4 | 69 | 1.07 | 0.76 | 0.08 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.50 | 2.37 | 2.57 | 2.47 | 2.40 | +0.12 | +5.27% | 0.11 | 24 | 60 | 1.18 | 0.72 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 2.02 | 2.21 | 2.12 | 1.97 | +0.35 | +21.61% | 0.10 | 7 | 284 | 1.14 | 0.67 | 0.10 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.50 | 1.78 | 1.90 | 1.84 | 1.69 | +0.10 | +6.29% | 0.08 | 156 | 202 | 1.15 | 0.61 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 1.49 | 1.60 | 1.55 | 1.50 | +0.14 | +10.30% | 0.07 | 32 | 224 | 1.12 | 0.55 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.50 | 1.23 | 1.34 | 1.29 | 1.21 | +0.05 | +4.31% | 0.05 | 49 | 393 | 1.10 | 0.50 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 1.01 | 1.13 | 1.07 | 0.96 | +0.01 | +1.06% | 0.04 | 34 | 141 | 1.09 | 0.43 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 24.50 | 0.83 | 0.97 | 0.90 | 0.85 | +0.03 | +3.66% | 0.04 | 23 | 330 | 1.10 | 0.37 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 0.65 | 0.71 | 0.68 | 0.64 | -0.04 | -5.89% | 0.03 | 12 | 131 | 1.05 | 0.31 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 25.50 | 0.51 | 0.59 | 0.55 | 0.53 | +0.03 | +6.00% | 0.02 | 260 | 44 | 1.04 | 0.24 | 0.11 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 0.37 | 0.63 | 0.50 | 0.42 | -0.02 | -4.55% | 0.02 | 24 | 55 | 1.08 | 0.15 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.50 | 0.31 | 0.34 | 0.33 | 0.31 | +0.01 | +3.34% | 0.01 | 16 | 307 | 1.01 | 0.13 | 0.09 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 27.00 | 0.09 | 0.32 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 46 | 273 | 0.93 | 0.08 | 0.07 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 27.50 | 0.16 | 0.25 | 0.21 | 0.18 | +0.01 | +5.89% | 0.01 | 12 | 10 | 1.02 | 0.06 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 28.00 | 0.01 | 0.22 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.02 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.02 | 0.03 | -0.01 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.54 | 0.02 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/22/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.02 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.31 | 0.01 | 0.01 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 92 | 27 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 3 | 2 | 1.22 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 5 | 2.00 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 17.50 | 0.02 | 0.27 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.35 | -0.03 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | 0.15 | +0.07 | +87.50% | 0.01 | 3 | 58 | 1.87 | -0.04 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 18.50 | 0.01 | 0.21 | 0.11 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 34 | 1.04 | -0.07 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 9 | 147 | 0.94 | -0.09 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 19.50 | 0.17 | 0.29 | 0.23 | 0.19 | -0.20 | -51.29% | 0.01 | 119 | 1,832 | 1.14 | -0.12 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.02 | -6.67% | 0.01 | 9 | 278 | 0.99 | -0.15 | 0.06 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 20.50 | 0.28 | 0.43 | 0.36 | 0.43 | -0.02 | -4.45% | 0.02 | 11 | 71 | 1.06 | -0.19 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 0.43 | 0.54 | 0.49 | 0.48 | -0.16 | -25.00% | 0.02 | 14 | 2,023 | 1.07 | -0.24 | 0.08 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.50 | 0.55 | 0.68 | 0.62 | 0.67 | -0.01 | -1.48% | 0.03 | 4 | 61 | 1.05 | -0.28 | 0.09 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 0.73 | 0.96 | 0.85 | 0.73 | -0.14 | -16.10% | 0.04 | 177 | 196 | 1.09 | -0.33 | 0.10 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.50 | 0.89 | 1.03 | 0.96 | 1.05 | -0.44 | -29.53% | 0.04 | 4 | 72 | 1.02 | -0.39 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.18 | -13.54% | 0.05 | 13 | 57 | 1.00 | -0.45 | 0.11 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.50 | 1.34 | 1.50 | 1.42 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.99 | -0.50 | 0.12 | -0.09 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 1.62 | 1.78 | 1.70 | 1.92 | -0.19 | -9.01% | 0.07 | 5 | 28 | 0.97 | -0.57 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 24.50 | 1.90 | 2.09 | 2.00 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.95 | -0.63 | 0.12 | -0.08 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 2.18 | 2.42 | 2.30 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.90 | -0.69 | 0.12 | -0.08 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 25.50 | 2.60 | 2.79 | 2.70 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.91 | -0.76 | 0.11 | -0.07 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 26.00 | 2.84 | 3.55 | 3.20 | 3.30 | -2.30 | -41.08% | 0.12 | 1 | 3 | 0.94 | -0.85 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 26.50 | 3.05 | 4.45 | 3.75 | % | 0.14 | 0 | 0 | 1.87 | -0.87 | 0.09 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 27.00 | 3.50 | 4.90 | 4.20 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.94 | -0.92 | 0.07 | -0.03 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 27.50 | 3.25 | 5.60 | 4.43 | % | 0.16 | 0 | 0 | 2.21 | -0.94 | 0.05 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 28.00 | 4.40 | 5.80 | 5.10 | 5.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.05 | -0.98 | 0.03 | -0.01 | 5/4/2026 | 5/22/2026 4:00:05 PM EST |
| 28.50 | 4.65 | 6.50 | 5.58 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.32 | -0.98 | 0.03 | -0.01 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 29.00 | 5.60 | 6.95 | 6.28 | 8.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.37 | -0.98 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 29.50 | 5.45 | 7.45 | 6.45 | % | 0.22 | 0 | 0 | 2.46 | -0.98 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 30.00 | 5.80 | 7.95 | 6.88 | % | 0.23 | 0 | 0 | 2.54 | -0.98 | 0.02 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 30.50 | 6.30 | 8.25 | 7.28 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.44 | -0.99 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 31.00 | 6.95 | 8.95 | 7.95 | 10.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 32.00 | 7.85 | 9.90 | 8.88 | 8.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:05 PM EST |
| 33.00 | 8.85 | 10.90 | 9.88 | 12.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 34.00 | 10.05 | 11.90 | 10.98 | % | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 35.00 | 10.55 | 12.90 | 11.73 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |