Options Chain for GAMESTOP CORP NEW CL A (GME) - $26.42 as of 2/21/2025 8:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.30 | 12.70 | 12.33 | +0.08 | +0.66% | 2 | 106 | 2.28 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 9.00 | 13.25 | 9.95 | 0.00 | 0.00% | 0 | 20 | 3.04 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 17.00 | 7.85 | 11.40 | 10.23 | +0.67 | +7.01% | 4 | 2 | 1.40 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 8.10 | 11.85 | 8.30 | 0.00 | 0.00% | 0 | 9 | 2.87 | 0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 19.00 | 7.20 | 9.20 | 7.36 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.96 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 6.20 | 7.15 | 6.46 | -0.79 | -10.90% | 21 | 1,739 | 0.79 | 0.94 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 5.30 | 6.10 | 5.83 | -0.70 | -10.72% | 3 | 70 | 0.92 | 0.91 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 4.50 | 5.35 | 5.08 | -0.54 | -9.61% | 3 | 255 | 0.92 | 0.88 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 3.95 | 4.15 | 4.08 | -0.52 | -11.31% | 158 | 418 | 0.60 | 0.83 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 3.25 | 3.65 | 3.60 | -0.40 | -10.00% | 6 | 1,438 | 0.67 | 0.76 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 2.65 | 2.94 | 2.80 | -0.31 | -9.97% | 537 | 3,292 | 0.64 | 0.67 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 2.21 | 2.46 | 2.33 | -0.23 | -8.99% | 129 | 2,551 | 0.69 | 0.59 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 1.82 | 2.00 | 1.93 | -0.24 | -11.06% | 3,019 | 5,276 | 0.71 | 0.51 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 1.54 | 1.77 | 1.63 | -0.22 | -11.90% | 565 | 1,927 | 0.74 | 0.44 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 1.30 | 1.46 | 1.40 | -0.19 | -11.95% | 214 | 2,290 | 0.78 | 0.37 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 1.17 | 1.24 | 1.20 | -0.11 | -8.40% | 7,999 | 10,666 | 0.81 | 0.32 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 0.89 | 1.14 | 1.04 | -0.11 | -9.57% | 109 | 810 | 0.86 | 0.28 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 0.85 | 0.95 | 0.88 | -0.20 | -18.52% | 338 | 1,109 | 0.87 | 0.25 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 0.74 | 0.86 | 0.87 | -0.02 | -2.25% | 197 | 1,181 | 0.91 | 0.22 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 0.66 | 0.81 | 0.71 | -0.13 | -15.48% | 165 | 584 | 0.95 | 0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.67 | 0.69 | 0.68 | -0.07 | -9.34% | 547 | 4,416 | 0.98 | 0.18 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.46 | 0.65 | 0.62 | -0.02 | -3.13% | 121 | 541 | 1.01 | 0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 0.45 | 0.63 | 0.56 | -0.02 | -3.45% | 3 | 176 | 1.03 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 0.47 | 0.60 | 0.53 | -0.07 | -11.67% | 819 | 368 | 1.08 | 0.13 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.40 | 0.62 | 0.24 | -0.40 | -62.50% | 1 | 59 | 1.11 | 0.12 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.44 | 0.51 | 0.45 | -0.08 | -15.10% | 761 | 5,322 | 1.14 | 0.11 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.40 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 107 | 1.18 | 0.10 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.37 | 0.49 | 0.41 | +0.03 | +7.90% | 59 | 137 | 1.20 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 0.33 | 0.46 | 0.45 | -0.05 | -10.00% | 5 | 289 | 1.22 | 0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 0.35 | 0.43 | 0.41 | -0.05 | -10.87% | 1 | 62 | 1.26 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.34 | 0.36 | 0.36 | -0.04 | -10.00% | 42 | 1,111 | 1.27 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 0.26 | 0.40 | 0.38 | +0.02 | +5.56% | 3 | 281 | 1.28 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 0.26 | 0.35 | 0.42 | +0.10 | +31.25% | 1 | 66 | 1.30 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 0.23 | 0.39 | 0.31 | +0.03 | +10.72% | 74 | 42 | 1.34 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 0.22 | 0.36 | 0.21 | -0.22 | -51.17% | 52 | 69 | 1.36 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.24 | 0.31 | 0.27 | -0.05 | -15.63% | 814 | 9,832 | 1.38 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.02 | 0.08 | 0.06 | +0.02 | +50.00% | 113 | 321 | 1.04 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 131 | 12 | 0.96 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 17.00 | 0.02 | 0.06 | 0.06 | +0.05 | +500.00% | 10 | 71 | 0.81 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.19 | 0.07 | +0.02 | +40.00% | 132 | 99 | 0.85 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 19.00 | 0.03 | 0.15 | 0.08 | +0.02 | +33.34% | 9 | 148 | 0.73 | -0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 0.09 | 0.14 | 0.11 | +0.01 | +10.00% | 1,159 | 1,998 | 0.68 | -0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 0.15 | 0.20 | 0.23 | +0.04 | +21.06% | 67 | 259 | 0.64 | -0.09 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 0.29 | 0.35 | 0.30 | +0.02 | +7.15% | 2,076 | 2,775 | 0.65 | -0.12 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 0.45 | 0.57 | 0.55 | +0.12 | +27.91% | 151 | 2,042 | 0.64 | -0.17 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 0.75 | 0.85 | 0.80 | +0.13 | +19.41% | 419 | 1,086 | 0.65 | -0.24 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 1.14 | 1.28 | 1.20 | +0.16 | +15.39% | 2,529 | 3,394 | 0.67 | -0.33 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 1.63 | 1.88 | 1.81 | +0.31 | +20.67% | 199 | 1,025 | 0.71 | -0.41 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 2.23 | 2.50 | 2.32 | +0.27 | +13.18% | 187 | 2,937 | 0.74 | -0.49 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 2.89 | 3.20 | 3.10 | +0.35 | +12.73% | 87 | 659 | 0.76 | -0.56 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 3.40 | 4.05 | 3.67 | +0.37 | +11.22% | 6 | 591 | 0.77 | -0.63 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 4.55 | 4.70 | 4.65 | +0.40 | +9.42% | 88 | 1,132 | 0.83 | -0.68 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 4.00 | 6.00 | 5.13 | 0.00 | 0.00% | 0 | 228 | 1.06 | -0.72 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 6.00 | 6.65 | 6.15 | +0.32 | +5.49% | 4 | 226 | 0.89 | -0.75 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 6.30 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 45 | 1.07 | -0.78 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 6.35 | 8.75 | 8.00 | 0.00 | 0.00% | 0 | 24 | 1.21 | -0.80 | 0.04 | -0.03 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 8.90 | 9.55 | 8.90 | -0.35 | -3.79% | 23 | 118 | 1.06 | -0.82 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 8.20 | 10.55 | 10.31 | 0.00 | 0.00% | 0 | 9 | 1.26 | -0.83 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 9.65 | 11.50 | 9.70 | 0.00 | 0.00% | 0 | 8 | 1.30 | -0.85 | 0.03 | -0.03 | 1/10/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 10.05 | 12.50 | 11.15 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.87 | 0.03 | -0.03 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 12.10 | 13.45 | 12.76 | -0.29 | -2.23% | 2 | 2 | 1.40 | -0.88 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 12.30 | 14.45 | 13.66 | -0.17 | -1.23% | 2 | 1 | 1.46 | -0.89 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 12.90 | 15.45 | % | 0 | 0 | 1.51 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 13.80 | 16.45 | % | 0 | 0 | 1.56 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 14.75 | 17.45 | % | 0 | 0 | 1.61 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 15.70 | 18.50 | % | 0 | 0 | 1.69 | -0.93 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 16.65 | 20.20 | 19.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.93 | 0.02 | -0.02 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 17.60 | 21.55 | % | 0 | 0 | 1.78 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 47.00 | 18.55 | 22.35 | 20.32 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.94 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 19.55 | 23.35 | % | 0 | 0 | 1.89 | -0.94 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 49.00 | 20.55 | 24.50 | % | 0 | 0 | 2.37 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 21.55 | 24.55 | 23.47 | 0.00 | 0.00% | 0 | 8 | 1.97 | -0.95 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |