Options Chain for GAP INC COM (GAP) - $20.26 as of 7/25/2025 12:44:43 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 7.35 | 9.20 | 8.28 | % | 0.64 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
13.50 | 6.85 | 8.80 | 7.83 | % | 0.58 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
14.00 | 6.35 | 7.90 | 7.13 | % | 0.51 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
14.50 | 5.85 | 7.85 | 6.85 | % | 0.47 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
15.00 | 5.35 | 7.20 | 6.28 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:01 AM EST |
15.50 | 4.85 | 6.85 | 5.85 | % | 0.38 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
16.00 | 4.40 | 6.10 | 5.25 | % | 0.33 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
16.50 | 3.85 | 5.70 | 4.78 | % | 0.29 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
17.00 | 3.35 | 4.75 | 4.05 | 5.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:59:01 AM EST |
17.50 | 2.85 | 4.30 | 3.58 | % | 0.20 | 0 | 0 | 2.45 | 0.97 | 0.04 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
18.00 | 2.36 | 3.15 | 2.76 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.56 | 0.97 | 0.05 | -0.01 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
18.50 | 1.86 | 2.43 | 2.15 | % | 0.12 | 0 | 0 | 1.14 | 0.93 | 0.10 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
19.00 | 1.52 | 1.56 | 1.54 | 1.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | 0.86 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
19.50 | 1.09 | 1.13 | 1.11 | 0.96 | -0.12 | -11.12% | 0.06 | 25 | 88 | 0.41 | 0.79 | 0.24 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
20.00 | 0.70 | 0.78 | 0.74 | 0.66 | -0.03 | -4.35% | 0.04 | 3 | 151 | 0.39 | 0.67 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
20.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.05 | -10.87% | 0.02 | 65 | 261 | 0.39 | 0.49 | 0.39 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
21.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 152 | 798 | 0.38 | 0.32 | 0.33 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
21.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.01 | 112 | 286 | 0.39 | 0.21 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
22.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 4,266 | 0.41 | 0.14 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
22.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.58 | 0.07 | 0.10 | -0.01 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
23.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 144 | 0.48 | 0.05 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
23.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.94 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
24.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.02 | -66.67% | 0.02 | 2 | 85 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
24.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
25.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
25.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.97 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:01 AM EST |
26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
27.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.09 | -90.00% | 0.01 | 41 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 5 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST | |
13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
14.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
14.50 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
16.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:01 AM EST |
17.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 23 | 0.78 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
17.50 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 28 | 0.66 | -0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
18.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | -0.03 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
18.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 52 | 0.53 | -0.07 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
19.00 | 0.06 | 0.09 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 6 | 125 | 0.47 | -0.14 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
19.50 | 0.12 | 0.17 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 169 | 439 | 0.43 | -0.21 | 0.24 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
20.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.10 | -29.42% | 0.01 | 42 | 281 | 0.39 | -0.33 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
20.50 | 0.43 | 0.47 | 0.45 | 0.40 | -0.19 | -32.21% | 0.02 | 11 | 393 | 0.39 | -0.51 | 0.39 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
21.00 | 0.74 | 0.78 | 0.76 | 0.85 | -0.05 | -5.56% | 0.04 | 58 | 553 | 0.38 | -0.68 | 0.33 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
21.50 | 1.12 | 1.19 | 1.16 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 181 | 0.41 | -0.79 | 0.23 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
22.00 | 1.58 | 1.62 | 1.60 | 1.72 | +0.16 | +10.26% | 0.07 | 4 | 204 | 0.42 | -0.86 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
22.50 | 1.99 | 2.42 | 2.21 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.93 | 0.10 | -0.01 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
23.00 | 2.54 | 2.61 | 2.58 | 2.73 | 0.00 | 0.00% | 0.11 | 0 | 180 | 0.64 | -0.95 | 0.07 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
23.50 | 2.98 | 4.30 | 3.64 | % | 0.15 | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
24.00 | 3.50 | 5.55 | 4.53 | 2.44 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:01 AM EST |
24.50 | 4.00 | 5.40 | 4.70 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
25.00 | 4.50 | 5.85 | 5.18 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
25.50 | 4.95 | 7.05 | 6.00 | 2.94 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:01 AM EST |
26.00 | 5.50 | 7.55 | 6.53 | % | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
26.50 | 6.00 | 8.05 | 7.03 | % | 0.27 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
27.00 | 6.50 | 8.55 | 7.53 | % | 0.28 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
27.50 | 7.00 | 9.05 | 8.03 | % | 0.29 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
28.00 | 7.50 | 9.55 | 8.53 | % | 0.30 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
29.00 | 8.50 | 10.55 | 9.53 | % | 0.33 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
30.00 | 9.45 | 11.55 | 10.50 | % | 0.35 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
31.00 | 10.50 | 12.55 | 11.53 | % | 0.37 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
32.00 | 11.50 | 13.55 | 12.53 | % | 0.39 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |