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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.60 | 18.30 | 17.25 | 0.00 | 0.00% | 0 | 942 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 11.00 | 15.10 | 15.90 | 15.48 | +0.82 | +5.60% | 4 | 37 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 12.00 | 14.15 | 15.90 | 14.10 | 0.00 | 0.00% | 0 | 56 | 1.57 | 0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 13.00 | 12.65 | 13.95 | 14.81 | 0.00 | 0.00% | 0 | 885 | 1.43 | 0.99 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 14.00 | 12.10 | 13.10 | 12.60 | +1.15 | +10.05% | 7 | 62 | 1.30 | 0.98 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 11.20 | 13.10 | 11.75 | -0.52 | -4.24% | 1 | 430 | 1.01 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 9.90 | 12.80 | 10.30 | 0.00 | 0.00% | 0 | 556 | 1.13 | 0.96 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 17.00 | 9.40 | 10.15 | 10.51 | +0.88 | +9.14% | 1 | 446 | 1.08 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 8.50 | 10.75 | 9.70 | +0.40 | +4.31% | 2 | 333 | 1.02 | 0.93 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 19.00 | 7.60 | 8.15 | 8.78 | 0.00 | 0.00% | 0 | 116 | 0.65 | 0.90 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 7.05 | 7.60 | 7.22 | -0.48 | -6.24% | 198 | 3,820 | 0.82 | 0.87 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 6.25 | 7.00 | 6.25 | -0.31 | -4.73% | 52 | 486 | 0.83 | 0.83 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 5.60 | 5.85 | 5.76 | -0.59 | -9.30% | 42 | 654 | 0.76 | 0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 4.80 | 5.30 | 5.10 | -0.51 | -9.10% | 108 | 668 | 0.76 | 0.74 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 4.30 | 4.75 | 4.49 | -0.46 | -9.30% | 38 | 877 | 0.78 | 0.69 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 4.00 | 4.15 | 4.11 | -0.39 | -8.67% | 405 | 6,700 | 0.82 | 0.64 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 3.40 | 3.85 | 3.65 | -0.50 | -12.05% | 32 | 1,110 | 0.82 | 0.59 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 3.30 | 3.40 | 3.30 | -0.45 | -12.00% | 97 | 2,950 | 0.86 | 0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 2.86 | 3.20 | 2.90 | -0.51 | -14.96% | 229 | 2,793 | 0.88 | 0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 2.58 | 2.91 | 2.65 | -0.45 | -14.52% | 23 | 1,056 | 0.89 | 0.47 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 2.49 | 2.67 | 2.49 | -0.26 | -9.46% | 1,426 | 15,957 | 0.92 | 0.44 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 2.25 | 2.45 | 2.25 | -0.43 | -16.05% | 42 | 855 | 0.94 | 0.40 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 1.97 | 2.27 | 2.08 | -0.27 | -11.49% | 38 | 1,480 | 0.95 | 0.38 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 1.84 | 2.06 | 2.03 | -0.20 | -8.97% | 538 | 1,486 | 0.98 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 1.68 | 1.99 | 1.88 | -0.09 | -4.57% | 29 | 807 | 1.00 | 0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 1.67 | 1.75 | 1.72 | -0.16 | -8.52% | 404 | 8,864 | 1.01 | 0.30 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 1.51 | 1.70 | 1.62 | -0.18 | -10.00% | 238 | 999 | 1.02 | 0.28 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 1.32 | 1.60 | 1.71 | -0.07 | -3.94% | 5 | 190 | 1.04 | 0.27 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 1.21 | 1.50 | 1.30 | -0.42 | -24.42% | 20 | 4,980 | 1.05 | 0.25 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 1.17 | 1.41 | 1.35 | -0.03 | -2.18% | 56 | 404 | 1.08 | 0.24 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 1.20 | 1.25 | 1.25 | -0.07 | -5.31% | 314 | 14,935 | 1.09 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 1.03 | 1.25 | 1.06 | -0.26 | -19.70% | 13 | 1,662 | 1.10 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.97 | 1.21 | 1.03 | -0.19 | -15.58% | 41 | 163 | 1.12 | 0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 0.92 | 1.05 | 1.00 | -0.15 | -13.05% | 23 | 756 | 1.12 | 0.19 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 0.85 | 1.13 | 1.05 | +0.14 | +15.39% | 7 | 90 | 1.15 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.86 | 0.93 | 0.91 | -0.14 | -13.34% | 130 | 3,710 | 1.15 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 0.77 | 0.89 | 1.00 | 0.00 | 0.00% | 0 | 43 | 1.15 | 0.16 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 0.74 | 0.85 | 0.77 | -0.16 | -17.21% | 44 | 138 | 1.17 | 0.15 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 0.67 | 0.81 | 0.89 | 0.00 | 0.00% | 0 | 665 | 1.18 | 0.15 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 0.64 | 0.78 | 0.83 | 0.00 | 0.00% | 0 | 107 | 1.19 | 0.14 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.67 | 0.74 | 0.71 | -0.09 | -11.25% | 241 | 7,569 | 1.22 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.55 | 0.60 | 0.58 | -0.11 | -15.95% | 75 | 1,274 | 1.27 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.48 | 0.51 | 0.51 | -0.16 | -23.89% | 807 | 3,696 | 1.33 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.41 | 0.44 | 0.43 | -0.09 | -17.31% | 462 | 6,590 | 1.38 | 0.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 4 | 9,384 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 11.00 | 0.02 | 0.42 | 0.06 | 0.00 | 0.00% | 0 | 103 | 1.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 290 | 1.21 | -0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 13.00 | 0.02 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 119 | 0.97 | -0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 14.00 | 0.03 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.92 | -0.02 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 0.06 | 0.25 | 0.06 | -0.02 | -25.00% | 1 | 365 | 0.91 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 0.07 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 118 | 0.81 | -0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 17.00 | 0.09 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 915 | 0.79 | -0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 0.22 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 1,784 | 0.81 | -0.07 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 19.00 | 0.35 | 0.49 | 0.40 | -0.02 | -4.77% | 48 | 1,545 | 0.76 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 0.50 | 0.62 | 0.56 | +0.04 | +7.70% | 15 | 6,324 | 0.75 | -0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 0.66 | 0.93 | 0.85 | +0.17 | +25.00% | 1 | 829 | 0.75 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 0.88 | 1.23 | 1.22 | +0.22 | +22.00% | 1 | 3,256 | 0.74 | -0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 1.33 | 1.57 | 1.50 | +0.07 | +4.90% | 25 | 1,014 | 0.78 | -0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 1.85 | 2.05 | 1.93 | +0.07 | +3.77% | 12 | 2,462 | 0.80 | -0.31 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 2.28 | 2.53 | 2.49 | +0.22 | +9.70% | 48 | 1,639 | 0.80 | -0.36 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 2.88 | 3.20 | 3.10 | +0.21 | +7.27% | 43 | 436 | 0.83 | -0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 3.50 | 3.75 | 3.65 | +0.20 | +5.80% | 211 | 1,948 | 0.84 | -0.45 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 4.25 | 4.50 | 4.41 | +0.41 | +10.25% | 52 | 442 | 0.87 | -0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 4.75 | 5.30 | 4.88 | 0.00 | 0.00% | 0 | 822 | 0.87 | -0.53 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 5.75 | 6.00 | 6.00 | +0.40 | +7.15% | 25 | 864 | 0.92 | -0.56 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 6.35 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 137 | 0.93 | -0.60 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 7.25 | 7.80 | 7.50 | +0.50 | +7.15% | 1 | 213 | 0.97 | -0.62 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 7.65 | 8.55 | 8.00 | 0.00 | 0.00% | 1 | 128 | 0.91 | -0.65 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 8.40 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 65 | 0.93 | -0.67 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 9.30 | 10.30 | 9.68 | 0.00 | 0.00% | 0 | 306 | 0.94 | -0.70 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 10.15 | 11.20 | 11.47 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.72 | 0.03 | -0.03 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 11.05 | 12.15 | 11.52 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.73 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 12.00 | 13.00 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.75 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 12.90 | 14.00 | % | 0 | 0 | 1.00 | -0.76 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 13.85 | 14.85 | 14.43 | 0.00 | 0.00% | 0 | 85 | 1.00 | -0.78 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 14.75 | 15.80 | % | 0 | 0 | 1.00 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 42.00 | 15.70 | 16.80 | 15.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.80 | 0.02 | -0.03 | 12/27/2024 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 16.65 | 17.70 | 18.60 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.81 | 0.02 | -0.03 | 12/6/2024 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 17.65 | 18.60 | 18.25 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.83 | 0.02 | -0.03 | 12/11/2024 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 18.60 | 19.75 | 19.86 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.83 | 0.02 | -0.03 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 19.55 | 20.60 | 19.24 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.84 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 20.50 | 21.55 | 21.25 | +0.13 | +0.62% | 5 | 3 | 1.32 | -0.85 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 21.45 | 22.50 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.85 | 0.02 | -0.03 | 12/18/2024 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 22.45 | 23.40 | 21.35 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.86 | 0.02 | -0.03 | 12/27/2024 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 23.40 | 24.40 | 23.04 | 0.00 | 0.00% | 0 | 15 | 1.36 | -0.86 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 27.50 | 29.30 | 28.50 | 0.00 | 0.00% | 0 | 16 | 1.26 | -0.89 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 32.45 | 35.65 | 33.57 | -0.70 | -2.05% | 1 | 8 | 1.49 | -0.91 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 37.40 | 39.15 | % | 0 | 0 | 1.60 | -0.92 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST |