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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 23.45 | % | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 14.75 | 18.50 | 16.07 | 0.00 | 0.00% | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 10.25 | 13.60 | 12.35 | +0.63 | +5.38% | 1 | 12 | 3.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 9.00 | 12.65 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 7.95 | 11.25 | 10.00 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 6.80 | 10.80 | 9.00 | +0.28 | +3.22% | 1 | 17 | 2.08 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 19.00 | 5.85 | 9.35 | % | 0 | 0 | 2.72 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 4.85 | 9.00 | 7.00 | -0.50 | -6.67% | 16 | 191 | 1.66 | 0.97 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 4.00 | 8.00 | 5.49 | -0.51 | -8.50% | 1 | 10 | 0.92 | 0.95 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 2.89 | 6.55 | 5.25 | +0.91 | +20.97% | 5 | 101 | 1.12 | 0.93 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 2.83 | 5.60 | 4.89 | -0.32 | -6.15% | 35 | 1 | 1.71 | 0.90 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 3.30 | 4.15 | 4.45 | +0.25 | +5.96% | 1 | 99 | 1.01 | 0.89 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.50 | 2.80 | 5.15 | 3.85 | -0.15 | -3.75% | 1 | 1 | 1.79 | 0.86 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 2.72 | 3.00 | 2.80 | -0.20 | -6.67% | 24 | 272 | 0.71 | 0.83 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.50 | 2.11 | 2.84 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.78 | 0.10 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 1.96 | 2.19 | 2.07 | -0.42 | -16.87% | 150 | 513 | 0.57 | 0.72 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.50 | 1.46 | 2.09 | 2.24 | +0.76 | +51.36% | 1 | 8 | 0.58 | 0.66 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 1.45 | 1.56 | 1.50 | -0.55 | -26.83% | 412 | 570 | 0.59 | 0.59 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.50 | 1.17 | 1.38 | 1.29 | -0.51 | -28.34% | 195 | 62 | 0.61 | 0.53 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 0.99 | 1.15 | 1.10 | -0.30 | -21.43% | 1,168 | 2,291 | 0.62 | 0.47 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.50 | 0.82 | 1.09 | 0.95 | -0.29 | -23.39% | 284 | 128 | 0.66 | 0.41 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 0.80 | 0.87 | 0.85 | -0.23 | -21.30% | 3,467 | 5,377 | 0.70 | 0.36 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.50 | 0.70 | 0.85 | 0.79 | -0.16 | -16.85% | 61 | 72 | 0.73 | 0.32 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 0.60 | 0.69 | 0.67 | -0.08 | -10.67% | 193 | 1,441 | 0.73 | 0.28 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.50 | 0.48 | 0.66 | 0.61 | -0.10 | -14.09% | 60 | 52 | 0.75 | 0.25 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.53 | 0.64 | 0.54 | -0.15 | -21.74% | 927 | 5,439 | 0.80 | 0.23 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.50 | 0.43 | 0.55 | 0.49 | -0.14 | -22.23% | 15 | 19 | 0.82 | 0.20 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 0.41 | 0.48 | 0.41 | -0.17 | -29.31% | 492 | 601 | 0.85 | 0.19 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.50 | 0.37 | 0.45 | 0.45 | -0.19 | -29.69% | 15 | 1 | 0.87 | 0.16 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 0.35 | 0.48 | 0.37 | -0.11 | -22.92% | 483 | 731 | 0.93 | 0.15 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.50 | 0.26 | 0.45 | 0.34 | -0.11 | -24.45% | 20 | 11 | 0.93 | 0.14 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 0.24 | 0.43 | 0.22 | -0.19 | -46.35% | 18 | 742 | 0.96 | 0.14 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.50 | 0.25 | 0.40 | 0.38 | -0.18 | -32.15% | 15 | 10 | 1.00 | 0.12 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 0.22 | 0.36 | 0.38 | 0.00 | 0.00% | 6 | 321 | 1.00 | 0.11 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.50 | 0.16 | 0.59 | % | 0 | 0 | 1.10 | 0.09 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.27 | 0.28 | 0.27 | -0.06 | -18.19% | 721 | 954 | 1.07 | 0.08 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.50 | 0.15 | 0.35 | 0.31 | % | 1 | 0 | 1.07 | 0.08 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 36.00 | 0.20 | 0.34 | 0.26 | -0.09 | -25.72% | 7,110 | 222 | 1.15 | 0.08 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.50 | 0.13 | 0.36 | % | 0 | 0 | 1.13 | 0.07 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.14 | 0.30 | 0.24 | -0.02 | -7.70% | 6 | 90 | 1.15 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 0.20 | 0.29 | 0.25 | % | 9 | 0 | 1.23 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 38.00 | 0.09 | 0.30 | 0.20 | -0.07 | -25.93% | 34 | 221 | 1.19 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.12 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 103 | 1.31 | 0.04 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.16 | 0.20 | 0.20 | -0.04 | -16.67% | 442 | 1,018 | 1.30 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.15 | 0.23 | 0.22 | -0.03 | -12.00% | 31 | 52 | 1.36 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.07 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 51 | 1.36 | 0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.12 | 0.18 | 0.15 | -0.01 | -6.25% | 216 | 258 | 1.48 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.07 | 0.15 | 0.10 | -0.05 | -33.34% | 304 | 1,443 | 1.68 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 1,915 | 2,999 | 1.78 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 120 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 17.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 7 | 8 | 1.08 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.02 | 0.06 | 0.06 | +0.02 | +50.00% | 1 | 19 | 0.86 | -0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 0.02 | 0.08 | 0.07 | +0.03 | +75.00% | 378 | 209 | 0.80 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 0.03 | 0.08 | 0.09 | +0.04 | +80.00% | 87 | 164 | 0.70 | -0.05 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 0.04 | 0.20 | 0.20 | +0.12 | +150.00% | 10 | 105 | 0.68 | -0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.23 | 0.12 | +0.04 | +50.00% | 1 | 1 | 0.63 | -0.10 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 0.14 | 0.20 | 0.16 | +0.04 | +33.34% | 19 | 552 | 0.61 | -0.11 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.50 | 0.19 | 0.27 | 0.22 | +0.06 | +37.50% | 11 | 21 | 0.60 | -0.14 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 0.23 | 0.40 | 0.32 | +0.12 | +60.00% | 107 | 429 | 0.59 | -0.17 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.50 | 0.35 | 0.48 | 0.42 | +0.09 | +27.28% | 10 | 38 | 0.58 | -0.22 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 0.49 | 0.62 | 0.59 | +0.08 | +15.69% | 424 | 867 | 0.58 | -0.28 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.50 | 0.71 | 0.86 | 0.76 | +0.01 | +1.34% | 45 | 107 | 0.61 | -0.34 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 0.90 | 1.08 | 1.03 | +0.22 | +27.16% | 170 | 492 | 0.60 | -0.41 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.50 | 1.19 | 1.42 | 1.34 | +0.30 | +28.85% | 32 | 54 | 0.64 | -0.47 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 1.45 | 1.70 | 1.60 | +0.30 | +23.08% | 257 | 277 | 0.63 | -0.53 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.50 | 1.30 | 2.28 | 2.01 | +0.44 | +28.03% | 41 | 6 | 0.58 | -0.59 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 2.16 | 2.48 | 2.43 | -0.07 | -2.80% | 67 | 209 | 0.69 | -0.64 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.50 | 2.62 | 3.10 | 2.45 | +0.30 | +13.96% | 8 | 1 | 0.79 | -0.68 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 2.04 | 3.50 | 2.47 | -0.28 | -10.19% | 1 | 72 | 0.92 | -0.72 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.50 | 2.53 | 3.90 | 3.45 | +0.18 | +5.51% | 1 | 20 | 0.93 | -0.75 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 3.85 | 4.15 | 4.05 | -0.21 | -4.93% | 19 | 20 | 0.79 | -0.77 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.50 | 2.91 | 4.95 | 3.86 | -0.60 | -13.46% | 1 | 6 | 1.09 | -0.80 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 3.35 | 5.40 | 4.12 | -0.30 | -6.79% | 1 | 7 | 1.12 | -0.81 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.50 | 3.70 | 5.85 | % | 0 | 0 | 1.15 | -0.84 | 0.06 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 5.70 | 6.25 | 6.01 | -1.26 | -17.34% | 3 | 4 | 1.15 | -0.85 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.50 | 5.05 | 6.80 | 5.82 | +0.02 | +0.35% | 6 | 2 | 1.23 | -0.86 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 6.55 | 7.25 | 6.36 | -0.21 | -3.20% | 6 | 4 | 1.01 | -0.86 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.50 | 5.65 | 7.75 | % | 0 | 0 | 1.30 | -0.88 | 0.04 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 34.00 | 6.10 | 8.20 | 6.71 | 0.00 | 0.00% | 0 | 21 | 1.31 | -0.89 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 34.50 | 6.60 | 8.65 | % | 0 | 0 | 1.32 | -0.91 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 7.05 | 9.15 | 9.16 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.92 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 35.50 | 7.55 | 9.70 | % | 0 | 0 | 1.45 | -0.92 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 36.00 | 7.00 | 10.15 | % | 0 | 0 | 1.46 | -0.92 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 36.50 | 7.40 | 12.00 | % | 0 | 0 | 1.57 | -0.93 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 8.40 | 12.50 | % | 0 | 0 | 2.10 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 37.50 | 9.00 | 13.00 | % | 0 | 0 | 1.69 | -0.94 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 8.50 | 13.45 | % | 0 | 0 | 2.42 | -0.94 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 9.45 | 14.40 | % | 0 | 0 | 2.48 | -0.96 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 10.70 | 14.40 | 13.51 | % | 2 | 0 | 1.85 | -0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 41.00 | 11.60 | 16.45 | 14.04 | 0.00 | 0.00% | 0 | 2 | 2.55 | -0.97 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 13.55 | 17.40 | % | 0 | 0 | 2.06 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 16.40 | 20.00 | % | 0 | 0 | 2.72 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 21.45 | 24.85 | % | 0 | 0 | 2.82 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 25.35 | 30.25 | % | 0 | 0 | 2.93 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |