Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.41 as of 9/2/2025 9:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 5.90 | 6.35 | 6.13 | % | 0.35 | 0 | 0 | 0.88 | 0.93 | 0.03 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 18.00 | 5.45 | 5.90 | 5.68 | % | 0.32 | 0 | 0 | 0.85 | 0.92 | 0.03 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 18.50 | 5.00 | 5.35 | 5.18 | % | 0.28 | 0 | 0 | 0.58 | 0.90 | 0.04 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 19.00 | 4.55 | 5.05 | 4.80 | % | 0.25 | 0 | 0 | 0.61 | 0.87 | 0.04 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 19.50 | 4.15 | 4.65 | 4.40 | % | 0.23 | 0 | 0 | 0.63 | 0.85 | 0.05 | -0.02 | 9/2/2025 3:59:48 PM EST | |||
| 20.00 | 3.75 | 4.25 | 4.00 | 3.85 | +0.55 | +16.67% | 0.20 | 12 | 5 | 0.63 | 0.81 | 0.06 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 20.50 | 3.40 | 3.85 | 3.63 | % | 0.18 | 0 | 0 | 0.63 | 0.78 | 0.06 | -0.02 | 9/2/2025 3:59:48 PM EST | |||
| 21.00 | 3.05 | 3.55 | 3.30 | % | 0.16 | 0 | 0 | 0.64 | 0.74 | 0.07 | -0.02 | 9/2/2025 3:59:48 PM EST | |||
| 21.50 | 2.78 | 3.15 | 2.97 | 2.52 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | 0.70 | 0.07 | -0.02 | 8/28/2025 | 9/2/2025 3:59:48 PM EST |
| 22.00 | 2.49 | 2.89 | 2.69 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.66 | 0.08 | -0.02 | 8/29/2025 | 9/2/2025 3:59:48 PM EST |
| 22.50 | 2.22 | 2.61 | 2.42 | % | 0.11 | 0 | 0 | 0.64 | 0.62 | 0.08 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 23.00 | 1.99 | 2.37 | 2.18 | 1.90 | +0.03 | +1.61% | 0.09 | 5 | 14 | 0.65 | 0.58 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 23.50 | 1.76 | 2.14 | 1.95 | 2.04 | +0.39 | +23.64% | 0.08 | 5 | 6 | 0.65 | 0.54 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 24.00 | 1.59 | 1.84 | 1.72 | 1.72 | +0.43 | +33.34% | 0.07 | 32 | 55 | 0.64 | 0.50 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 24.50 | 1.40 | 1.81 | 1.61 | 1.22 | % | 0.07 | 9 | 0 | 0.68 | 0.46 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 25.00 | 1.40 | 1.48 | 1.44 | 1.40 | +0.13 | +10.24% | 0.06 | 38 | 10 | 0.68 | 0.43 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 25.50 | 1.11 | 1.32 | 1.22 | 1.15 | % | 0.05 | 61 | 0 | 0.66 | 0.40 | 0.07 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 26.00 | 0.99 | 1.35 | 1.17 | 1.00 | +0.08 | +8.70% | 0.04 | 19 | 30 | 0.70 | 0.36 | 0.07 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 26.50 | 0.88 | 1.23 | 1.06 | 1.23 | +0.33 | +36.67% | 0.04 | 1 | 1 | 0.70 | 0.34 | 0.07 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 27.00 | 0.78 | 1.00 | 0.89 | 0.80 | +0.03 | +3.90% | 0.03 | 115 | 25 | 0.69 | 0.31 | 0.07 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 27.50 | 0.69 | 1.12 | 0.91 | 0.90 | +0.12 | +15.39% | 0.03 | 135 | 32 | 0.73 | 0.28 | 0.06 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.05 | 0.29 | 0.17 | 0.20 | % | 0.01 | 9 | 0 | 0.64 | -0.07 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 18.00 | 0.15 | 0.34 | 0.25 | 0.25 | % | 0.01 | 2 | 0 | 0.67 | -0.08 | 0.03 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 18.50 | 0.17 | 0.40 | 0.29 | % | 0.02 | 0 | 0 | 0.65 | -0.10 | 0.04 | -0.01 | 9/2/2025 3:59:48 PM EST | |||
| 19.00 | 0.21 | 0.48 | 0.35 | 0.46 | +0.05 | +12.20% | 0.02 | 1 | 8 | 0.63 | -0.13 | 0.04 | -0.01 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 19.50 | 0.31 | 0.59 | 0.45 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.05 | -0.02 | 9/2/2025 3:59:48 PM EST | |||
| 20.00 | 0.38 | 0.71 | 0.55 | 0.60 | -0.06 | -9.10% | 0.03 | 19 | 7 | 0.63 | -0.19 | 0.06 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 20.50 | 0.50 | 0.85 | 0.68 | 0.85 | +0.05 | +6.25% | 0.03 | 1 | 11 | 0.63 | -0.22 | 0.06 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 21.00 | 0.65 | 1.02 | 0.84 | 1.03 | +0.10 | +10.76% | 0.04 | 9 | 20 | 0.63 | -0.26 | 0.07 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 21.50 | 0.82 | 1.21 | 1.02 | 1.10 | -0.07 | -5.99% | 0.05 | 1 | 5 | 0.63 | -0.30 | 0.07 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 22.00 | 1.03 | 1.32 | 1.18 | 1.40 | -0.06 | -4.11% | 0.05 | 51 | 7 | 0.62 | -0.34 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 22.50 | 1.25 | 1.65 | 1.45 | 1.50 | -0.21 | -12.29% | 0.06 | 3 | 11 | 0.64 | -0.38 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 23.00 | 1.56 | 1.85 | 1.71 | 1.95 | -0.03 | -1.52% | 0.07 | 2 | 17 | 0.65 | -0.42 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST |
| 23.50 | 1.79 | 2.21 | 2.00 | % | 0.09 | 0 | 0 | 0.66 | -0.46 | 0.08 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 24.00 | 2.11 | 2.52 | 2.32 | % | 0.10 | 0 | 0 | 0.67 | -0.50 | 0.08 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 24.50 | 2.41 | 2.86 | 2.64 | % | 0.11 | 0 | 0 | 0.68 | -0.54 | 0.08 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 25.00 | 2.75 | 3.20 | 2.98 | 3.33 | % | 0.12 | 4 | 0 | 0.68 | -0.57 | 0.08 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 25.50 | 3.10 | 3.60 | 3.35 | % | 0.13 | 0 | 0 | 0.69 | -0.60 | 0.07 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 26.00 | 3.45 | 3.95 | 3.70 | 3.97 | % | 0.14 | 20 | 0 | 0.69 | -0.64 | 0.07 | -0.03 | 9/2/2025 | 9/2/2025 3:59:48 PM EST | |
| 26.50 | 3.85 | 4.35 | 4.10 | % | 0.15 | 0 | 0 | 0.71 | -0.66 | 0.07 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 27.00 | 4.25 | 4.75 | 4.50 | % | 0.17 | 0 | 0 | 0.71 | -0.69 | 0.07 | -0.03 | 9/2/2025 3:59:48 PM EST | |||
| 27.50 | 4.65 | 5.20 | 4.93 | % | 0.18 | 0 | 0 | 0.73 | -0.72 | 0.06 | -0.02 | 9/2/2025 3:59:48 PM EST |