Options Chain for GAMESTOP CORP NEW CL A (GME) - $19.94 as of 11/21/2025 3:47:56 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 | 7.80 | 11.15 | 9.48 | % | 0.86 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 12.00 | 6.30 | 10.15 | 8.23 | 12.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:04 PM EST |
| 13.00 | 5.35 | 9.15 | 7.25 | % | 0.56 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 14.00 | 4.35 | 8.15 | 6.25 | % | 0.45 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 15.00 | 3.55 | 7.15 | 5.35 | 5.25 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 3.35 | 5.40 | 4.38 | 4.20 | -0.19 | -4.33% | 0.27 | 11 | 4 | 2.94 | 0.98 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 2.44 | 4.20 | 3.32 | 4.19 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.28 | 0.97 | 0.04 | -0.01 | 11/14/2025 | 11/21/2025 4:00:04 PM EST |
| 17.50 | 1.84 | 3.65 | 2.75 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.03 | 0.95 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 2.05 | 2.93 | 2.49 | 2.12 | -0.15 | -6.61% | 0.14 | 37 | 532 | 1.59 | 0.90 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 18.50 | 0.92 | 2.60 | 1.76 | 1.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.58 | 0.85 | 0.14 | -0.03 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 1.22 | 1.50 | 1.36 | 1.30 | -0.01 | -0.77% | 0.07 | 210 | 150 | 0.59 | 0.80 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.50 | 0.83 | 0.92 | 0.88 | 0.86 | -0.06 | -6.53% | 0.05 | 20 | 130 | 0.46 | 0.70 | 0.28 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 0.52 | 0.57 | 0.55 | 0.55 | -0.04 | -6.78% | 0.03 | 3,622 | 2,227 | 0.43 | 0.55 | 0.34 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.50 | 0.31 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 0.02 | 10,914 | 9,365 | 0.44 | 0.40 | 0.30 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.07 | -26.93% | 0.01 | 9,339 | 3,351 | 0.46 | 0.30 | 0.23 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 10,373 | 1,638 | 0.50 | 0.24 | 0.17 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 4,431 | 11,063 | 0.55 | 0.19 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 2,679 | 3,613 | 0.62 | 0.15 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 3,694 | 4,579 | 0.68 | 0.12 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.50 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 326 | 347 | 0.74 | 0.08 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1,696 | 2,435 | 0.81 | 0.07 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 88 | 253 | 0.86 | 0.05 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,462 | 5,065 | 0.91 | 0.03 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 241 | 678 | 0.96 | 0.03 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 125 | 3,304 | 0.96 | 0.02 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.50 | 0.01 | 0.31 | 0.16 | 0.05 | +0.04 | +400.00% | 0.01 | 17 | 29 | 1.28 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 300 | 1,027 | 1.10 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 17 | 36 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 363 | 4,468 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 32 | 331 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 591 | 3,920 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 101 | 462 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 61 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 174 | 256 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 967 | 11,347 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST | |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 25 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.01 | 239 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 55 | 7 | 0.98 | -0.02 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 95 | 119 | 0.79 | -0.03 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.75 | -0.05 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 18.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 733 | 687 | 0.62 | -0.10 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 18.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 65 | 81 | 0.55 | -0.15 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 461 | 603 | 0.48 | -0.20 | 0.20 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 19.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 1,556 | 943 | 0.43 | -0.30 | 0.28 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.19 | -32.21% | 0.02 | 1,202 | 2,470 | 0.42 | -0.45 | 0.34 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 20.50 | 0.53 | 0.80 | 0.67 | 0.65 | -0.17 | -20.74% | 0.03 | 835 | 955 | 0.41 | -0.60 | 0.30 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.00 | 1.01 | 1.28 | 1.15 | 1.12 | -0.11 | -8.95% | 0.05 | 1,275 | 2,091 | 0.53 | -0.70 | 0.23 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 21.50 | 1.45 | 1.52 | 1.49 | 1.55 | +0.09 | +6.17% | 0.07 | 323 | 421 | 0.47 | -0.76 | 0.17 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.00 | 1.87 | 2.07 | 1.97 | 1.98 | 0.00 | 0.00% | 0.09 | 78 | 3,708 | 0.68 | -0.81 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 22.50 | 2.33 | 2.74 | 2.54 | 2.45 | -0.16 | -6.13% | 0.11 | 30 | 82 | 1.00 | -0.85 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.00 | 2.87 | 3.05 | 2.96 | 3.02 | +0.10 | +3.43% | 0.13 | 86 | 2,393 | 0.85 | -0.88 | 0.09 | -0.03 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 23.50 | 3.20 | 3.75 | 3.48 | 3.07 | +0.10 | +3.37% | 0.15 | 55 | 41 | 1.23 | -0.92 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.00 | 3.50 | 4.30 | 3.90 | 3.69 | -0.19 | -4.90% | 0.16 | 3 | 345 | 1.39 | -0.93 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 24.50 | 4.20 | 4.60 | 4.40 | 4.50 | +0.19 | +4.41% | 0.18 | 35 | 12 | 1.20 | -0.95 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.00 | 4.35 | 5.10 | 4.73 | 4.64 | -0.20 | -4.14% | 0.19 | 27 | 212 | 1.28 | -0.97 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 25.50 | 3.50 | 6.90 | 5.20 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 45 | 2.87 | -0.97 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 26.00 | 5.70 | 6.10 | 5.90 | 5.73 | -0.27 | -4.50% | 0.23 | 12 | 271 | 1.44 | -0.98 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 26.50 | 4.40 | 8.10 | 6.25 | 5.94 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.27 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 27.00 | 5.75 | 8.15 | 6.95 | 7.07 | +0.25 | +3.67% | 0.26 | 7 | 69 | 2.91 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 27.50 | 5.70 | 8.70 | 7.20 | % | 0.26 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 28.00 | 7.75 | 8.05 | 7.90 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 28.50 | 6.50 | 10.20 | 8.35 | 8.25 | -0.17 | -2.02% | 0.29 | 7 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 29.00 | 7.00 | 10.60 | 8.80 | 8.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 29.50 | 7.50 | 11.10 | 9.30 | % | 0.32 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 30.00 | 9.05 | 11.15 | 10.10 | 9.90 | 0.00 | 0.00% | 0.34 | 0 | 77 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 31.00 | 9.00 | 12.55 | 10.78 | 10.80 | -0.15 | -1.37% | 0.35 | 1 | 18 | 3.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 32.00 | 10.00 | 13.60 | 11.80 | 11.95 | 0.00 | 0.00% | 0.37 | 0 | 15 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 33.00 | 11.00 | 14.35 | 12.68 | 12.80 | +0.30 | +2.40% | 0.38 | 2 | 4 | 4.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 34.00 | 12.00 | 15.60 | 13.80 | 13.45 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.45 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 13.60 | 16.30 | 14.95 | 11.45 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:04 PM EST |