Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.95 as of 12/5/2025 3:00:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | ||||||
| 12.00 | 9.05 | 12.80 | 10.93 | % | 0.91 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 13.00 | 8.05 | 11.80 | 9.93 | % | 0.76 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 14.00 | 7.05 | 11.20 | 9.13 | % | 0.65 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 15.00 | 6.15 | 10.20 | 8.18 | 8.25 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.89 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 16.00 | 5.15 | 8.95 | 7.05 | % | 0.44 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 17.00 | 4.20 | 8.00 | 6.10 | % | 0.36 | 0 | 0 | 1.44 | 0.97 | 0.02 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 18.00 | 4.30 | 6.70 | 5.50 | % | 0.31 | 0 | 0 | 1.16 | 0.93 | 0.03 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 19.00 | 2.46 | 5.75 | 4.11 | % | 0.22 | 0 | 0 | 1.03 | 0.89 | 0.04 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 20.00 | 3.50 | 4.40 | 3.95 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.06 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 21.00 | 2.30 | 3.90 | 3.10 | % | 0.15 | 0 | 0 | 0.80 | 0.75 | 0.07 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 22.00 | 2.00 | 2.64 | 2.32 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.45 | 0.67 | 0.08 | -0.02 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 23.00 | 1.71 | 2.18 | 1.95 | 1.92 | -0.05 | -2.54% | 0.08 | 31 | 34 | 0.54 | 0.58 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 24.00 | 1.40 | 1.92 | 1.66 | 1.50 | -0.21 | -12.29% | 0.07 | 54 | 57 | 0.56 | 0.50 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 25.00 | 0.63 | 1.47 | 1.05 | 1.25 | -0.14 | -10.08% | 0.04 | 13 | 23 | 0.48 | 0.42 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 26.00 | 0.77 | 1.09 | 0.93 | 1.00 | -0.05 | -4.77% | 0.04 | 10 | 40 | 0.54 | 0.36 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 27.00 | 0.38 | 1.05 | 0.72 | 0.70 | -0.16 | -18.61% | 0.03 | 13 | 5 | 0.54 | 0.30 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 28.00 | 0.65 | 0.85 | 0.75 | 0.68 | -0.09 | -11.69% | 0.03 | 26 | 52 | 0.63 | 0.24 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 29.00 | 0.40 | 0.74 | 0.57 | 0.56 | % | 0.02 | 88 | 0 | 0.63 | 0.20 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST | |
| 30.00 | 0.47 | 0.72 | 0.60 | 0.61 | +0.09 | +17.31% | 0.02 | 81 | 41 | 0.70 | 0.16 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 31.00 | 0.35 | 0.67 | 0.51 | 0.50 | -0.06 | -10.72% | 0.02 | 3 | 4 | 0.71 | 0.13 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 32.00 | 0.35 | 0.54 | 0.45 | 0.35 | -0.20 | -36.37% | 0.01 | 31 | 2 | 0.73 | 0.10 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 33.00 | 0.30 | 0.39 | 0.35 | 0.34 | -0.04 | -10.53% | 0.01 | 8 | 53 | 0.72 | 0.08 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 35.00 | % | 0.00 | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.01 | 12/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | ||||||
| 12.00 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | ||||||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.03 | 1.40 | 0.72 | % | 0.05 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.12 | -0.03 | 0.02 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.12 | -0.07 | 0.03 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 0.83 | -0.11 | 0.04 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.28 | 0.64 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.84 | -0.17 | 0.06 | -0.02 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.68 | 0.84 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.85 | -0.25 | 0.07 | -0.02 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 22.00 | 0.39 | 1.69 | 1.04 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.50 | -0.33 | 0.08 | -0.02 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 23.00 | 1.52 | 2.08 | 1.80 | 1.85 | -0.05 | -2.64% | 0.08 | 2 | 132 | 0.60 | -0.42 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 24.00 | 1.55 | 3.00 | 2.28 | 2.43 | +0.03 | +1.25% | 0.09 | 1 | 6 | 0.57 | -0.50 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 25.00 | 1.35 | 4.00 | 2.68 | % | 0.11 | 0 | 0 | 0.90 | -0.58 | 0.08 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 26.00 | 2.85 | 4.45 | 3.65 | % | 0.14 | 0 | 0 | 0.84 | -0.64 | 0.08 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 27.00 | 2.92 | 5.90 | 4.41 | % | 0.16 | 0 | 0 | 1.06 | -0.70 | 0.07 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 28.00 | 3.80 | 7.50 | 5.65 | % | 0.20 | 0 | 0 | 1.33 | -0.76 | 0.06 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 29.00 | 4.70 | 7.15 | 5.93 | % | 0.20 | 0 | 0 | 0.99 | -0.80 | 0.05 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 30.00 | 5.65 | 9.50 | 7.58 | % | 0.25 | 0 | 0 | 1.49 | -0.84 | 0.05 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 31.00 | 6.75 | 10.20 | 8.48 | % | 0.27 | 0 | 0 | 1.47 | -0.87 | 0.04 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 32.00 | 7.55 | 11.40 | 9.48 | % | 0.30 | 0 | 0 | 1.59 | -0.90 | 0.03 | -0.01 | 12/5/2025 3:59:54 PM EST | |||
| 33.00 | 8.55 | 12.35 | 10.45 | 10.43 | +0.48 | +4.83% | 0.32 | 1 | 1 | 1.64 | -0.92 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 35.00 | % | 0.00 | 0 | 0 | 1.74 | -0.95 | 0.02 | -0.01 | 12/5/2025 3:59:54 PM EST |