Options Chain for GAP INC COM (GAP) - $23.69 as of 10/29/2025 8:45:40 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 | 7.40 | 9.95 | 8.68 | % | 0.58 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 15.50 | 6.90 | 9.45 | 8.18 | 8.58 | 0.00 | 0.00% | 0.53 | 0 | 2 | 9.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 16.00 | 6.40 | 8.95 | 7.68 | 7.91 | % | 0.48 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 16.50 | 5.90 | 8.45 | 7.18 | 7.46 | -0.22 | -2.87% | 0.44 | 10 | 2 | 8.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 17.00 | 5.15 | 8.70 | 6.93 | % | 0.41 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 17.50 | 4.65 | 8.20 | 6.43 | % | 0.37 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 18.00 | 4.15 | 6.95 | 5.55 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 18.50 | 3.90 | 6.45 | 5.18 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 19.00 | 3.40 | 6.70 | 5.05 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 19.50 | 2.92 | 6.20 | 4.56 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 20.00 | 2.22 | 4.95 | 3.59 | 4.37 | 0.00 | 0.00% | 0.18 | 0 | 60 | 5.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 20.50 | 1.92 | 5.20 | 3.56 | 3.76 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.00 | 1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 21.00 | 1.94 | 3.30 | 2.62 | 3.38 | 0.00 | 0.00% | 0.12 | 0 | 781 | 2.45 | 0.99 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 21.50 | 2.05 | 2.80 | 2.43 | 2.71 | 0.00 | 0.00% | 0.11 | 0 | 221 | 2.18 | 0.98 | 0.05 | -0.01 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 22.00 | 1.54 | 1.99 | 1.77 | 1.79 | -0.67 | -27.24% | 0.08 | 225 | 579 | 1.34 | 0.94 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 22.50 | 1.01 | 1.64 | 1.33 | 1.75 | -0.45 | -20.46% | 0.06 | 6 | 3,742 | 1.01 | 0.86 | 0.19 | -0.09 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 23.00 | 0.75 | 1.12 | 0.94 | 1.00 | -0.06 | -5.66% | 0.04 | 41 | 776 | 0.67 | 0.73 | 0.27 | -0.12 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 23.50 | 0.50 | 0.74 | 0.62 | 0.52 | -0.54 | -50.95% | 0.03 | 29 | 266 | 0.71 | 0.58 | 0.30 | -0.14 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.00 | 0.11 | 0.52 | 0.32 | 0.32 | -0.40 | -55.56% | 0.01 | 858 | 2,637 | 0.74 | 0.43 | 0.29 | -0.14 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.50 | 0.11 | 0.22 | 0.17 | 0.26 | -0.19 | -42.23% | 0.01 | 128 | 553 | 0.62 | 0.31 | 0.25 | -0.13 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.18 | -66.67% | 0.00 | 716 | 5,499 | 0.60 | 0.21 | 0.19 | -0.11 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 5 | 265 | 0.84 | 0.12 | 0.14 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 6 | 189 | 0.71 | 0.07 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.60 | 0.30 | 0.01 | -0.04 | -80.00% | 0.01 | 30 | 51 | 2.21 | 0.03 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.59 | 0.02 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.97 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 36 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.62 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 615 | 3.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 317 | 3.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 255 | 2.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 2.61 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 251 | 1.57 | -0.01 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,256 | 0.91 | -0.02 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 27 | 470 | 0.64 | -0.06 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 58 | 244 | 0.70 | -0.14 | 0.19 | -0.09 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.06 | +54.55% | 0.01 | 29 | 197 | 0.68 | -0.27 | 0.27 | -0.12 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 23.50 | 0.33 | 0.57 | 0.45 | 0.37 | +0.20 | +117.65% | 0.02 | 15 | 179 | 0.80 | -0.42 | 0.30 | -0.14 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.00 | 0.41 | 0.86 | 0.64 | 0.65 | +0.34 | +109.68% | 0.03 | 102 | 258 | 0.83 | -0.57 | 0.29 | -0.14 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 24.50 | 0.70 | 1.24 | 0.97 | 0.60 | +0.10 | +20.00% | 0.04 | 14 | 507 | 1.07 | -0.69 | 0.25 | -0.13 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 0.18 | 1.73 | 0.96 | 1.07 | +0.25 | +30.49% | 0.04 | 25 | 12 | 1.29 | -0.79 | 0.19 | -0.11 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 25.50 | 0.64 | 3.45 | 2.05 | 2.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.37 | -0.88 | 0.14 | -0.07 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 26.00 | 1.08 | 3.70 | 2.39 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.97 | -0.93 | 0.09 | -0.04 | 9/26/2025 | 10/29/2025 3:59:49 PM EST |
| 26.50 | 1.57 | 4.35 | 2.96 | % | 0.11 | 0 | 0 | 3.68 | -0.97 | 0.05 | -0.02 | 10/29/2025 3:59:49 PM EST | |||
| 27.00 | 2.15 | 4.60 | 3.38 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 3.89 | -0.98 | 0.03 | -0.01 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 27.50 | 2.56 | 5.10 | 3.83 | % | 0.14 | 0 | 0 | 3.87 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 28.00 | 3.15 | 5.60 | 4.38 | % | 0.16 | 0 | 0 | 4.52 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 28.50 | 3.65 | 6.10 | 4.88 | 4.60 | % | 0.17 | 1 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 29.00 | 4.05 | 6.60 | 5.33 | 5.00 | % | 0.18 | 1 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 29.50 | 4.55 | 7.15 | 5.85 | 5.62 | % | 0.20 | 11 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 30.00 | 5.05 | 7.60 | 6.33 | 6.07 | % | 0.21 | 11 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |