Options Chain for GAP INC COM (GAP) - $19.80 as of 8/23/2026 9:05:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 5.70 | 7.20 | 6.45 | 6.75 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.42 | 0.97 | 0.01 | -0.02 | 7/31/2026 | 8/21/2026 3:59:49 PM EST |
| 14.00 | 5.40 | 6.90 | 6.15 | 6.40 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.49 | 0.96 | 0.02 | -0.03 | 8/3/2026 | 8/21/2026 3:59:49 PM EST |
| 14.50 | 4.95 | 6.25 | 5.60 | 5.80 | 0.00 | 0.00% | 0.39 | 0 | 9 | 3.05 | 0.94 | 0.03 | -0.04 | 8/3/2026 | 8/21/2026 3:59:49 PM EST |
| 15.00 | 4.35 | 5.55 | 4.95 | 4.89 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.56 | 0.94 | 0.03 | -0.04 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 15.50 | 3.65 | 4.75 | 4.20 | 4.66 | % | 0.27 | 22 | 0 | 1.92 | 0.92 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:49 PM EST | |
| 16.00 | 3.20 | 4.65 | 3.93 | 4.17 | -0.03 | -0.72% | 0.25 | 25 | 4 | 2.30 | 0.87 | 0.05 | -0.07 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 16.50 | 2.74 | 4.30 | 3.52 | % | 0.21 | 0 | 0 | 2.28 | 0.84 | 0.06 | -0.07 | 8/21/2026 3:59:49 PM EST | |||
| 17.00 | 2.40 | 3.65 | 3.03 | 3.15 | -0.10 | -3.08% | 0.18 | 1 | 3 | 1.91 | 0.82 | 0.07 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 17.50 | 2.46 | 3.60 | 3.03 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.52 | 0.78 | 0.08 | -0.08 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 18.00 | 1.81 | 2.62 | 2.22 | 2.09 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.49 | 0.75 | 0.10 | -0.08 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 18.50 | 1.27 | 2.56 | 1.92 | 1.97 | -0.25 | -11.27% | 0.10 | 3 | 9 | 1.73 | 0.70 | 0.12 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 19.00 | 0.94 | 2.26 | 1.60 | 1.78 | +0.25 | +16.34% | 0.08 | 1 | 260 | 1.04 | 0.64 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 19.50 | 1.13 | 1.34 | 1.24 | 1.33 | +0.06 | +4.73% | 0.06 | 30 | 148 | 0.99 | 0.57 | 0.15 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 20.00 | 0.80 | 1.20 | 1.00 | 1.00 | -0.01 | -0.99% | 0.05 | 69 | 272 | 0.99 | 0.50 | 0.15 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 20.50 | 0.61 | 0.82 | 0.72 | 0.79 | 0.00 | 0.00% | 0.04 | 69 | 207 | 0.92 | 0.42 | 0.15 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 21.00 | 0.42 | 0.80 | 0.61 | 0.65 | +0.01 | +1.57% | 0.03 | 163 | 389 | 0.98 | 0.35 | 0.14 | -0.07 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 21.50 | 0.39 | 0.53 | 0.46 | 0.41 | -0.01 | -2.39% | 0.02 | 61 | 115 | 0.97 | 0.30 | 0.13 | -0.07 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 22.00 | 0.29 | 0.49 | 0.39 | 0.38 | +0.03 | +8.58% | 0.02 | 147 | 579 | 1.01 | 0.25 | 0.12 | -0.06 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 22.50 | 0.19 | 0.31 | 0.25 | 0.35 | +0.08 | +29.63% | 0.01 | 35 | 182 | 0.95 | 0.21 | 0.10 | -0.06 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 23.00 | 0.14 | 0.35 | 0.25 | 0.23 | +0.03 | +15.00% | 0.01 | 102 | 161 | 1.04 | 0.18 | 0.09 | -0.06 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 23.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 50 | 88 | 1.03 | 0.15 | 0.08 | -0.05 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 24.00 | 0.06 | 0.25 | 0.16 | 0.12 | -0.06 | -33.34% | 0.01 | 105 | 69 | 1.05 | 0.13 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 12 | 53 | 1.17 | 0.09 | 0.06 | -0.04 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.09 | +0.03 | +50.00% | 0.00 | 17 | 115 | 0.89 | 0.09 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 4 | 0 | 1.10 | 0.07 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST | |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.01 | 42 | 39 | 1.57 | 0.04 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.68 | 0.03 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.02 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.33 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 63 | 91 | 1.33 | -0.03 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 20 | 1.22 | -0.04 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 14.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 82 | 61 | 1.25 | -0.06 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 15.00 | 0.02 | 0.60 | 0.31 | 0.03 | -0.02 | -40.00% | 0.02 | 63 | 28 | 1.67 | -0.06 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.28 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 35 | 83 | 1.64 | -0.08 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 16.00 | 0.01 | 0.12 | 0.07 | 0.20 | +0.10 | +100.00% | 0.00 | 33 | 76 | 0.94 | -0.13 | 0.05 | -0.07 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 16.50 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 22 | 53 | 0.91 | -0.16 | 0.06 | -0.07 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.04 | -18.19% | 0.01 | 56 | 195 | 0.95 | -0.18 | 0.07 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 17.50 | 0.02 | 0.35 | 0.19 | 0.25 | -0.10 | -28.58% | 0.01 | 22 | 321 | 0.82 | -0.22 | 0.08 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 18.00 | 0.34 | 0.42 | 0.38 | 0.34 | -0.10 | -22.73% | 0.02 | 289 | 707 | 1.00 | -0.25 | 0.10 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 18.50 | 0.20 | 1.10 | 0.65 | 0.50 | -0.10 | -16.67% | 0.04 | 45 | 236 | 1.11 | -0.30 | 0.12 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 19.00 | 0.56 | 0.85 | 0.71 | 0.68 | -0.14 | -17.08% | 0.04 | 69 | 1,107 | 0.99 | -0.36 | 0.13 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 19.50 | 0.86 | 1.16 | 1.01 | 0.98 | -0.05 | -4.86% | 0.05 | 105 | 119 | 1.07 | -0.43 | 0.15 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 20.00 | 0.77 | 1.24 | 1.01 | 1.19 | -0.11 | -8.47% | 0.05 | 39 | 1,585 | 0.83 | -0.50 | 0.15 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 20.50 | 0.92 | 1.92 | 1.42 | 1.35 | -0.30 | -18.19% | 0.07 | 3 | 17 | 0.92 | -0.58 | 0.15 | -0.08 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 21.00 | 1.46 | 2.29 | 1.88 | 1.71 | -0.30 | -14.93% | 0.09 | 6 | 109 | 1.04 | -0.65 | 0.14 | -0.07 | 8/21/2026 | 8/21/2026 3:59:49 PM EST |
| 21.50 | 1.65 | 2.70 | 2.18 | 2.37 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.52 | -0.70 | 0.13 | -0.07 | 8/20/2026 | 8/21/2026 3:59:49 PM EST |
| 22.00 | 2.41 | 2.69 | 2.55 | 2.31 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.98 | -0.75 | 0.12 | -0.06 | 8/19/2026 | 8/21/2026 3:59:49 PM EST |
| 22.50 | 2.12 | 3.55 | 2.84 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.65 | -0.79 | 0.10 | -0.06 | 8/13/2026 | 8/21/2026 3:59:49 PM EST |
| 23.00 | 3.00 | 3.55 | 3.28 | % | 0.14 | 0 | 0 | 1.21 | -0.82 | 0.09 | -0.06 | 8/21/2026 3:59:49 PM EST | |||
| 23.50 | 3.00 | 4.75 | 3.88 | 2.58 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.09 | -0.85 | 0.08 | -0.05 | 8/10/2026 | 8/21/2026 3:59:49 PM EST |
| 24.00 | 3.40 | 5.20 | 4.30 | % | 0.18 | 0 | 0 | 2.16 | -0.87 | 0.07 | -0.05 | 8/21/2026 3:59:49 PM EST | |||
| 24.50 | 4.35 | 5.60 | 4.98 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.16 | -0.91 | 0.06 | -0.04 | 7/30/2026 | 8/21/2026 3:59:49 PM EST |
| 25.00 | 4.75 | 6.05 | 5.40 | 4.99 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -0.91 | 0.05 | -0.04 | 8/19/2026 | 8/21/2026 3:59:49 PM EST |
| 25.50 | 5.00 | 6.20 | 5.60 | % | 0.22 | 0 | 0 | 1.89 | -0.93 | 0.04 | -0.03 | 8/21/2026 3:59:49 PM EST | |||
| 26.00 | 5.35 | 6.85 | 6.10 | 5.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.16 | -0.96 | 0.03 | -0.02 | 8/13/2026 | 8/21/2026 3:59:49 PM EST |
| 27.00 | 6.35 | 8.05 | 7.20 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.58 | -0.97 | 0.02 | -0.01 | 8/14/2026 | 8/21/2026 3:59:49 PM EST |
| 28.00 | 7.35 | 8.85 | 8.10 | 7.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.50 | -0.98 | 0.02 | -0.01 | 8/14/2026 | 8/21/2026 3:59:49 PM EST |
| 29.00 | 8.30 | 9.80 | 9.05 | 8.69 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.58 | -0.99 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:49 PM EST |
| 30.00 | 9.30 | 10.80 | 10.05 | 9.69 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:49 PM EST |