Options Chain for GAMESTOP CORP NEW CL A (GME) - $26.60 as of 5/5/2025 8:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.75 | 23.65 | % | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 16.75 | 19.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 15.70 | 18.65 | 16.43 | 0.00 | 0.00% | 0 | 9 | 5.25 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 14.75 | 17.55 | 16.54 | 0.00 | 0.00% | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 13.75 | 16.10 | 14.64 | -0.26 | -1.75% | 3 | 71 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 12.30 | 15.25 | 14.50 | 0.00 | 0.00% | 0 | 57 | 3.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 11.75 | 14.70 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 11.35 | 12.40 | 12.40 | 0.00 | 0.00% | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 9.75 | 12.60 | 9.92 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 9.60 | 12.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 8.75 | 11.60 | 8.67 | 0.00 | 0.00% | 0 | 320 | 2.92 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 8.25 | 11.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 7.35 | 10.60 | 9.25 | -0.80 | -7.96% | 1 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 7.80 | 10.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 7.40 | 9.05 | 8.65 | 0.00 | 0.00% | 0 | 101 | 2.06 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 6.50 | 8.40 | 3.35 | 0.00 | 0.00% | 0 | 2,000 | 1.86 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 6.35 | 6.90 | 7.45 | 0.00 | 0.00% | 0 | 74 | 1.11 | 0.97 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 20.50 | 5.30 | 7.85 | 7.63 | 0.00 | 0.00% | 0 | 90 | 1.94 | 0.97 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 5.40 | 6.20 | 6.24 | -0.21 | -3.26% | 5 | 35 | 1.09 | 0.95 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.50 | 4.90 | 5.85 | 5.76 | 0.00 | 0.00% | 0 | 19 | 1.16 | 0.95 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 4.55 | 5.25 | 4.74 | -0.95 | -16.70% | 5 | 128 | 0.97 | 0.92 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 3.95 | 5.50 | 5.49 | 0.00 | 0.00% | 0 | 16 | 1.34 | 0.90 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 3.40 | 4.35 | 4.50 | 0.00 | 0.00% | 0 | 275 | 0.88 | 0.87 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 23.50 | 3.00 | 3.80 | 3.35 | -0.90 | -21.18% | 1 | 22 | 0.77 | 0.86 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 2.45 | 3.15 | 2.90 | -0.97 | -25.07% | 10 | 96 | 0.67 | 0.82 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.50 | 2.20 | 3.20 | 3.65 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.78 | 0.09 | -0.04 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 2.03 | 2.38 | 2.24 | -0.74 | -24.84% | 162 | 936 | 0.46 | 0.73 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.50 | 1.68 | 2.16 | 1.76 | -0.76 | -30.16% | 6 | 53 | 0.50 | 0.68 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 1.42 | 1.67 | 1.65 | -0.62 | -27.32% | 85 | 357 | 0.47 | 0.62 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.50 | 1.32 | 1.52 | 1.46 | -0.51 | -25.89% | 77 | 180 | 0.54 | 0.56 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 1.10 | 1.18 | 1.08 | -0.60 | -35.72% | 1,318 | 682 | 0.52 | 0.50 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.91 | 1.06 | 0.95 | -0.56 | -37.09% | 69 | 408 | 0.54 | 0.44 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.78 | 0.89 | 0.82 | -0.35 | -29.92% | 422 | 1,111 | 0.55 | 0.39 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 0.71 | 0.78 | 0.74 | % | 30 | 0 | 0.59 | 0.34 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 29.00 | 0.58 | 0.76 | 0.68 | -0.26 | -27.66% | 249 | 480 | 0.62 | 0.30 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 0.44 | 0.61 | 0.58 | % | 7 | 0 | 0.60 | 0.27 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 30.00 | 0.48 | 0.53 | 0.52 | -0.16 | -23.53% | 1,118 | 9,597 | 0.65 | 0.23 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 0.26 | 0.51 | 0.46 | % | 1,702 | 0 | 0.63 | 0.22 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 31.00 | 0.30 | 0.47 | 0.44 | -0.13 | -22.81% | 111 | 1,743 | 0.68 | 0.19 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 0.30 | 0.45 | % | 0 | 0 | 0.72 | 0.17 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.33 | 0.45 | 0.37 | -0.11 | -22.92% | 52 | 1,180 | 0.77 | 0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.28 | 0.40 | % | 0 | 0 | 0.78 | 0.14 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 0.26 | 0.38 | 0.37 | -0.15 | -28.85% | 21 | 720 | 0.80 | 0.13 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 0.25 | 0.39 | 0.30 | -0.10 | -25.00% | 62 | 128 | 0.88 | 0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.26 | 0.31 | 0.29 | -0.03 | -9.38% | 211 | 2,298 | 0.93 | 0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.18 | 0.41 | % | 0 | 0 | 0.99 | 0.06 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 0.16 | 0.38 | % | 0 | 0 | 1.04 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.20 | 0.28 | 0.20 | % | 120 | 0 | 1.07 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 39.00 | 0.10 | 0.25 | 0.12 | % | 6 | 0 | 1.01 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 40.00 | 0.19 | 0.20 | 0.19 | -0.04 | -17.40% | 453 | 5,651 | 1.14 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 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 | 2.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 18 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.02 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.54 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.07 | 0.07 | -0.01 | -12.50% | 3 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.57 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.01 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 0.02 | 0.12 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.85 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 19.50 | 0.02 | 0.16 | 0.09 | -0.27 | -75.00% | 2 | 5 | 0.83 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.10 | 0.08 | 0.00 | 0.00% | 10 | 84 | 0.74 | -0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.50 | 0.01 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.03 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 364 | 0.67 | -0.05 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 21.50 | 0.06 | 0.60 | 0.16 | 0.00 | 0.00% | 0 | 45 | 0.85 | -0.05 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.08 | 0.18 | 0.14 | +0.02 | +16.67% | 9 | 434 | 0.64 | -0.08 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.08 | 0.19 | 0.16 | +0.15 | +1,500.00% | 3 | 26 | 0.58 | -0.10 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.23 | 0.21 | +0.03 | +16.67% | 77 | 188 | 0.57 | -0.13 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 23.50 | 0.16 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.65 | -0.14 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.18 | 0.50 | 0.31 | +0.02 | +6.90% | 147 | 194 | 0.56 | -0.18 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.50 | 0.30 | 0.50 | 0.45 | +0.06 | +15.39% | 21 | 61 | 0.54 | -0.22 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.47 | 0.60 | 0.51 | +0.06 | +13.34% | 202 | 552 | 0.54 | -0.27 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 25.50 | 0.63 | 0.92 | 0.81 | +0.25 | +44.65% | 40 | 184 | 0.57 | -0.32 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.91 | 1.00 | 0.95 | +0.23 | +31.95% | 126 | 278 | 0.56 | -0.38 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 26.50 | 1.06 | 1.35 | 1.19 | +0.17 | +16.67% | 30 | 39 | 0.57 | -0.44 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 1.31 | 1.60 | 1.53 | +0.36 | +30.77% | 33 | 178 | 0.56 | -0.50 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 1.63 | 1.96 | 1.67 | +0.28 | +20.15% | 31 | 9 | 0.59 | -0.56 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 1.66 | 2.43 | 1.63 | -0.07 | -4.12% | 16 | 30 | 0.55 | -0.61 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 2.25 | 2.81 | % | 0 | 0 | 0.62 | -0.66 | 0.11 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 2.60 | 3.15 | 2.22 | 0.00 | 0.00% | 0 | 19 | 0.60 | -0.70 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 2.26 | 3.80 | % | 0 | 0 | 0.80 | -0.73 | 0.09 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 2.66 | 4.45 | 3.15 | 0.00 | 0.00% | 0 | 20 | 1.00 | -0.77 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 3.15 | 4.70 | % | 0 | 0 | 0.94 | -0.78 | 0.07 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 3.90 | 5.05 | 3.84 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.81 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 4.05 | 5.50 | % | 0 | 0 | 0.94 | -0.83 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 4.95 | 6.15 | % | 0 | 0 | 0.96 | -0.85 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 4.90 | 6.55 | % | 0 | 0 | 1.07 | -0.86 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 5.45 | 6.95 | 6.14 | -0.36 | -5.54% | 1 | 10 | 1.06 | -0.87 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.00 | 6.20 | 8.70 | % | 0 | 0 | 1.55 | -0.91 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 7.45 | 9.25 | 8.45 | -1.95 | -18.75% | 1 | 5 | 1.41 | -0.92 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 7.65 | 10.65 | % | 0 | 0 | 1.71 | -0.94 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 8.95 | 11.60 | % | 0 | 0 | 1.76 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 9.95 | 12.05 | % | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 10.80 | 13.75 | % | 0 | 0 | 1.92 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 12.35 | 14.55 | 14.44 | 0.00 | 0.00% | 0 | 5 | 1.96 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |