Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.21 as of 10/14/2025 8:26:30 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 | 6.65 | 10.50 | 8.58 | 9.07 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 16.00 | 5.65 | 9.55 | 7.60 | 7.74 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.85 | 0.99 | 0.01 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 17.00 | 4.70 | 8.50 | 6.60 | % | 0.39 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 18.00 | 5.10 | 6.80 | 5.95 | % | 0.33 | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 19.00 | 3.95 | 5.70 | 4.83 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.99 | 0.91 | 0.04 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.00 | 3.55 | 4.20 | 3.88 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 136 | 0.47 | 0.85 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 21.00 | 2.55 | 3.40 | 2.98 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.78 | 0.08 | -0.02 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 22.00 | 2.20 | 2.49 | 2.35 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.47 | 0.69 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 23.00 | 1.60 | 1.87 | 1.74 | 1.68 | 0.00 | 0.00% | 0.08 | 0 | 142 | 0.46 | 0.59 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 24.00 | 1.15 | 1.46 | 1.31 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.47 | 0.48 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 25.00 | 0.85 | 1.06 | 0.96 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 245 | 0.47 | 0.39 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 26.00 | 0.72 | 0.79 | 0.76 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.50 | 0.31 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 27.00 | 0.40 | 0.64 | 0.52 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.49 | 0.25 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 28.00 | 0.41 | 0.69 | 0.55 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.58 | 0.20 | 0.07 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 29.00 | 0.20 | 0.55 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.55 | 0.17 | 0.06 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 30.00 | 0.20 | 0.39 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.58 | 0.14 | 0.05 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 31.00 | 0.14 | 0.44 | 0.29 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.04 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 32.00 | 0.23 | 0.31 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.66 | 0.09 | 0.03 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 33.00 | 0.11 | 2.36 | 1.24 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.06 | 0.04 | 0.02 | 0.00 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 34.00 | 0.03 | 0.68 | 0.36 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.67 | 0.03 | 0.02 | 0.00 | 10/14/2025 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.01 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.60 | -0.05 | 0.02 | -0.01 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 19.00 | 0.08 | 0.31 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | -0.09 | 0.04 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 20.00 | 0.15 | 0.47 | 0.31 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.46 | -0.15 | 0.06 | -0.01 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 21.00 | 0.25 | 0.69 | 0.47 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.22 | 0.08 | -0.02 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 22.00 | 0.73 | 0.97 | 0.85 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.46 | -0.31 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 23.00 | 0.99 | 1.30 | 1.15 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.42 | -0.41 | 0.10 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 24.00 | 1.61 | 2.08 | 1.85 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 225 | 0.47 | -0.52 | 0.11 | -0.02 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 25.00 | 2.10 | 2.83 | 2.47 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.46 | -0.61 | 0.10 | -0.02 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 26.00 | 3.20 | 3.70 | 3.45 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.56 | -0.69 | 0.09 | -0.02 | 10/13/2025 | 10/14/2025 3:59:54 PM EST |
| 27.00 | 3.05 | 4.85 | 3.95 | % | 0.15 | 0 | 0 | 0.80 | -0.75 | 0.08 | -0.02 | 10/14/2025 3:59:54 PM EST | |||
| 28.00 | 5.00 | 5.45 | 5.23 | 5.11 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.62 | -0.80 | 0.07 | -0.01 | 10/14/2025 | 10/14/2025 3:59:54 PM EST |
| 29.00 | 4.90 | 6.85 | 5.88 | % | 0.20 | 0 | 0 | 0.96 | -0.83 | 0.06 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 30.00 | 6.30 | 7.50 | 6.90 | 6.83 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.90 | -0.86 | 0.05 | -0.01 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |
| 31.00 | 7.25 | 8.45 | 7.85 | % | 0.25 | 0 | 0 | 0.95 | -0.88 | 0.04 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 32.00 | 7.60 | 10.15 | 8.88 | % | 0.28 | 0 | 0 | 1.27 | -0.91 | 0.03 | -0.01 | 10/14/2025 3:59:54 PM EST | |||
| 33.00 | 9.25 | 11.55 | 10.40 | % | 0.32 | 0 | 0 | 1.31 | -0.96 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 34.00 | 9.55 | 12.30 | 10.93 | % | 0.32 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 10/14/2025 3:59:54 PM EST | |||
| 35.00 | 10.55 | 13.65 | 12.10 | 11.38 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.43 | -0.97 | 0.02 | 0.00 | 10/10/2025 | 10/14/2025 3:59:54 PM EST |