Options Chain for GAMESTOP CORP NEW CL A (GME) - $21.24 as of 12/15/2025 8:03:51 AM 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 | 10.20 | 12.75 | 11.48 | 11.20 | % | 1.04 | 6 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 12.00 | 8.70 | 11.65 | 10.18 | 10.44 | +0.71 | +7.30% | 0.85 | 2 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 13.00 | 8.60 | 9.70 | 9.15 | 10.39 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:48 PM EST |
| 14.00 | 7.05 | 9.00 | 8.03 | 8.04 | -1.36 | -14.47% | 0.57 | 1 | 3 | 4.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 6.95 | 7.35 | 7.15 | 7.22 | +1.06 | +17.21% | 0.48 | 12 | 301 | 2.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 16.00 | 5.70 | 6.60 | 6.15 | 6.32 | +1.11 | +21.31% | 0.38 | 20 | 50 | 3.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.00 | 4.85 | 5.75 | 5.30 | 5.00 | +0.75 | +17.65% | 0.31 | 6 | 107 | 3.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 4.40 | 5.20 | 4.80 | 4.91 | -0.89 | -15.35% | 0.27 | 36 | 34 | 2.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 18.00 | 3.55 | 5.05 | 4.30 | 4.15 | +0.85 | +25.76% | 0.24 | 420 | 849 | 3.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 18.50 | 3.15 | 3.80 | 3.48 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 19.00 | 2.72 | 3.85 | 3.29 | 3.50 | +1.31 | +59.82% | 0.17 | 78 | 364 | 2.28 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 19.50 | 2.24 | 3.15 | 2.70 | 1.77 | 0.00 | 0.00% | 0.14 | 0 | 76 | 1.78 | 0.99 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 1.91 | 2.22 | 2.07 | 2.14 | +0.89 | +71.20% | 0.10 | 1,623 | 4,219 | 0.94 | 0.96 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 20.50 | 1.45 | 2.13 | 1.79 | 1.65 | +0.79 | +91.86% | 0.09 | 132 | 578 | 1.34 | 0.92 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 21.00 | 1.11 | 1.28 | 1.20 | 1.21 | +0.71 | +142.00% | 0.06 | 1,728 | 3,848 | 0.54 | 0.84 | 0.22 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 21.50 | 0.77 | 0.86 | 0.82 | 0.83 | +0.57 | +219.24% | 0.04 | 3,481 | 7,549 | 0.51 | 0.72 | 0.31 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 22.00 | 0.47 | 0.53 | 0.50 | 0.50 | +0.35 | +233.34% | 0.02 | 20,786 | 17,517 | 0.49 | 0.55 | 0.36 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 22.50 | 0.30 | 0.32 | 0.31 | 0.30 | +0.19 | +172.73% | 0.01 | 18,551 | 5,682 | 0.51 | 0.38 | 0.32 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 23.00 | 0.19 | 0.20 | 0.20 | 0.19 | +0.10 | +111.12% | 0.01 | 20,276 | 15,220 | 0.57 | 0.26 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 23.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.08 | +133.34% | 0.01 | 5,296 | 6,119 | 0.61 | 0.17 | 0.18 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 24.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 10,145 | 14,089 | 0.69 | 0.11 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 24.50 | 0.06 | 0.08 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 1,383 | 3,359 | 0.74 | 0.07 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 13,998 | 26,836 | 0.81 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 25.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 886 | 745 | 0.83 | 0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3,620 | 6,009 | 0.94 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 171 | 375 | 1.00 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2,404 | 3,483 | 1.05 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 27.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 18 | 858 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,678 | 5,772 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 28.50 | 0.02 | 0.23 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 148 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 517 | 983 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3,877 | 11,532 | 1.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 195 | 436 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 71 | 2,801 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 282 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 217 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,816 | 5,695 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 188 | 1,683 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 200 | 947 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 581 | 2,084 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 37 | 1,175 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 521 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 213 | 1,687 | 0.78 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 322 | 497 | 0.75 | -0.01 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1,596 | 5,358 | 0.66 | -0.04 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 20.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 534 | 1,489 | 0.59 | -0.08 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 21.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.17 | -62.97% | 0.01 | 3,107 | 4,803 | 0.50 | -0.16 | 0.22 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 21.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.37 | -64.92% | 0.01 | 2,826 | 2,910 | 0.49 | -0.28 | 0.31 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 22.00 | 0.37 | 0.43 | 0.40 | 0.40 | -0.52 | -56.53% | 0.02 | 4,504 | 9,724 | 0.47 | -0.45 | 0.36 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 22.50 | 0.65 | 0.78 | 0.72 | 0.68 | -0.72 | -51.43% | 0.03 | 402 | 685 | 0.52 | -0.62 | 0.32 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 23.00 | 1.04 | 1.20 | 1.12 | 1.07 | -0.83 | -43.69% | 0.05 | 1,289 | 5,137 | 0.58 | -0.74 | 0.24 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 23.50 | 1.46 | 1.63 | 1.55 | 1.58 | -0.78 | -33.06% | 0.07 | 92 | 261 | 0.59 | -0.83 | 0.18 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 24.00 | 1.76 | 2.19 | 1.98 | 2.00 | -0.87 | -30.32% | 0.08 | 250 | 1,953 | 0.94 | -0.89 | 0.13 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 24.50 | 1.92 | 3.65 | 2.79 | 3.32 | +0.02 | +0.61% | 0.11 | 1 | 59 | 2.29 | -0.93 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 2.66 | 3.20 | 2.93 | 2.79 | -0.95 | -25.41% | 0.12 | 40 | 981 | 1.22 | -0.96 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 25.50 | 2.96 | 3.75 | 3.36 | 3.91 | 0.00 | 0.00% | 0.13 | 0 | 59 | 1.42 | -0.98 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 26.00 | 3.40 | 4.70 | 4.05 | 4.00 | -0.65 | -13.98% | 0.16 | 133 | 217 | 2.19 | -0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 26.50 | 3.90 | 4.85 | 4.38 | 4.48 | +0.73 | +19.47% | 0.17 | 1 | 1 | 1.82 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 27.00 | 4.40 | 5.70 | 5.05 | 4.75 | -0.94 | -16.52% | 0.19 | 126 | 760 | 2.44 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 27.50 | 4.90 | 6.60 | 5.75 | % | 0.21 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 28.00 | 5.75 | 6.30 | 6.03 | 6.20 | -0.50 | -7.47% | 0.22 | 4 | 135 | 2.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 28.50 | 5.90 | 6.80 | 6.35 | 6.89 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 29.00 | 6.35 | 7.25 | 6.80 | 7.80 | +0.51 | +7.00% | 0.23 | 1 | 58 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 30.00 | 7.35 | 8.85 | 8.10 | 8.32 | -0.09 | -1.07% | 0.27 | 8 | 102 | 3.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 31.00 | 8.40 | 10.25 | 9.33 | 8.86 | -0.84 | -8.66% | 0.30 | 3 | 19 | 4.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 32.00 | 9.35 | 11.15 | 10.25 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 17 | 4.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 33.00 | 10.30 | 12.15 | 11.23 | 11.34 | 0.00 | 0.00% | 0.34 | 0 | 7 | 4.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 34.00 | 10.65 | 13.35 | 12.00 | 12.04 | -0.20 | -1.64% | 0.35 | 4 | 2 | 4.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 35.00 | 12.35 | 14.15 | 13.25 | 13.52 | +0.17 | +1.28% | 0.38 | 2 | 16 | 4.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |