Options Chain for GAMESTOP CORP NEW CL A (GME) - $26.78 as of 5/9/2025 3:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.00 | 18.85 | 17.00 | 0.00 | 0.00% | 0 | 11 | 4.01 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 15.00 | 11.35 | 14.65 | % | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:01 PM EST | |||
| 18.00 | 8.50 | 11.10 | 9.05 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.97 | 0.01 | -0.01 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 19.00 | 6.80 | 10.35 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 20.00 | 6.40 | 8.20 | 8.00 | +0.85 | +11.89% | 5 | 38 | 1.03 | 0.92 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 21.00 | 5.40 | 8.95 | 5.58 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.89 | 0.03 | -0.02 | 5/6/2025 | 5/9/2025 4:00:01 PM EST |
| 22.00 | 5.20 | 6.75 | 5.29 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.85 | 0.03 | -0.02 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 22.50 | 4.50 | 6.60 | % | 0 | 0 | 1.13 | 0.83 | 0.04 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 23.00 | 4.45 | 6.05 | 5.48 | +0.68 | +14.17% | 7 | 9 | 0.99 | 0.80 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 23.50 | 4.10 | 5.60 | 5.45 | +1.35 | +32.93% | 4 | 7 | 0.68 | 0.78 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 24.00 | 3.60 | 5.45 | 4.56 | +0.66 | +16.93% | 14 | 13 | 1.06 | 0.75 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 24.50 | 3.10 | 4.95 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.73 | 0.05 | -0.03 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 2.97 | 4.30 | 4.11 | +0.71 | +20.89% | 6 | 671 | 0.63 | 0.70 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 25.50 | 3.10 | 4.30 | 3.95 | +1.05 | +36.21% | 3 | 24 | 0.77 | 0.67 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 26.00 | 3.25 | 3.60 | 3.40 | +0.40 | +13.34% | 24 | 168 | 0.77 | 0.64 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 26.50 | 2.75 | 3.65 | 3.16 | +0.46 | +17.04% | 7 | 139 | 0.79 | 0.61 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 27.00 | 2.59 | 3.05 | 2.94 | +0.47 | +19.03% | 115 | 391 | 0.75 | 0.58 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 27.50 | 2.54 | 2.89 | 2.73 | +0.38 | +16.17% | 33 | 69 | 0.79 | 0.55 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 28.00 | 2.40 | 2.69 | 2.55 | +0.43 | +20.29% | 404 | 307 | 0.79 | 0.52 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 28.50 | 2.09 | 2.64 | 2.54 | +0.50 | +24.51% | 12 | 19 | 0.81 | 0.50 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 29.00 | 1.78 | 2.41 | 2.10 | +0.20 | +10.53% | 164 | 56 | 0.79 | 0.47 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 29.50 | 1.71 | 2.37 | 2.15 | +0.40 | +22.86% | 3 | 9 | 0.82 | 0.44 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 30.00 | 1.90 | 2.10 | 1.94 | +0.39 | +25.17% | 1,228 | 1,334 | 0.84 | 0.42 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 30.50 | 1.50 | 2.25 | 1.70 | +0.25 | +17.25% | 27 | 13 | 0.87 | 0.40 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 31.00 | 1.62 | 2.15 | 1.74 | +0.39 | +28.89% | 13 | 105 | 0.92 | 0.37 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 31.50 | 1.20 | 2.18 | 1.60 | +0.53 | +49.54% | 3 | 1 | 0.90 | 0.35 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 32.00 | 1.18 | 1.70 | 1.46 | +0.22 | +17.75% | 126 | 82 | 0.87 | 0.33 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 32.50 | 1.27 | 1.96 | 1.50 | +0.51 | +51.52% | 4 | 80 | 0.96 | 0.31 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 33.00 | 0.94 | 1.74 | 1.37 | +0.35 | +34.32% | 6 | 27 | 0.90 | 0.30 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 34.00 | 0.78 | 1.39 | 1.18 | +0.19 | +19.20% | 13 | 42 | 0.89 | 0.28 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 35.00 | 1.06 | 1.21 | 1.11 | +0.21 | +23.34% | 335 | 329 | 0.97 | 0.24 | 0.04 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 40.00 | 0.55 | 0.88 | 0.86 | +0.24 | +38.71% | 623 | 1,024 | 1.05 | 0.15 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 10 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.59 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.69 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.68 | 0.28 | 0.00 | 0.00% | 0 | 61 | 1.20 | -0.05 | 0.02 | -0.01 | 5/7/2025 | 5/9/2025 4:00:01 PM EST |
| 20.00 | 0.18 | 0.45 | 0.25 | -0.03 | -10.72% | 1 | 13 | 0.83 | -0.08 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 21.00 | 0.05 | 0.99 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.11 | 0.03 | -0.02 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 22.00 | 0.14 | 0.90 | 0.52 | -0.05 | -8.78% | 1 | 42 | 0.73 | -0.15 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 22.50 | 0.42 | 0.89 | 0.57 | -0.03 | -5.00% | 107 | 59 | 0.77 | -0.17 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 23.00 | 0.38 | 1.30 | 0.77 | 0.00 | 0.00% | 1 | 27 | 0.79 | -0.20 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 23.50 | 0.49 | 1.16 | 0.83 | -0.17 | -17.00% | 2 | 33 | 0.73 | -0.22 | 0.04 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 24.00 | 0.93 | 1.05 | 0.99 | -0.13 | -11.61% | 107 | 160 | 0.75 | -0.25 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 24.50 | 0.80 | 1.48 | 1.15 | -0.46 | -28.58% | 5 | 30 | 0.74 | -0.27 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 25.00 | 1.07 | 1.58 | 1.31 | -0.18 | -12.09% | 5 | 306 | 0.74 | -0.30 | 0.05 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 25.50 | 0.93 | 2.25 | 1.63 | -0.58 | -26.25% | 11 | 297 | 0.76 | -0.33 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 26.00 | 1.34 | 2.20 | 1.78 | -0.32 | -15.24% | 9 | 44 | 0.75 | -0.36 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 26.50 | 1.63 | 2.43 | 2.80 | -0.16 | -5.41% | 1 | 227 | 0.76 | -0.39 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 27.00 | 1.91 | 2.61 | 2.33 | -0.28 | -10.73% | 22 | 37 | 0.76 | -0.42 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 27.50 | 2.20 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.45 | 0.06 | -0.04 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 28.00 | 2.45 | 3.25 | 2.85 | -0.55 | -16.18% | 22 | 3 | 0.77 | -0.48 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 28.50 | 2.70 | 4.00 | % | 0 | 0 | 0.83 | -0.50 | 0.06 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 29.00 | 3.05 | 3.70 | % | 0 | 0 | 0.75 | -0.53 | 0.06 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 29.50 | 3.40 | 4.60 | % | 0 | 0 | 0.84 | -0.56 | 0.06 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 30.00 | 3.60 | 4.60 | 4.20 | -0.30 | -6.67% | 14 | 4 | 0.77 | -0.58 | 0.06 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 30.50 | 3.70 | 5.35 | % | 0 | 0 | 0.79 | -0.60 | 0.05 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 31.00 | 4.10 | 5.60 | 5.39 | % | 1 | 0 | 0.78 | -0.63 | 0.05 | -0.04 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 31.50 | 4.65 | 6.45 | % | 0 | 0 | 0.88 | -0.65 | 0.05 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 32.00 | 5.30 | 6.95 | % | 0 | 0 | 0.95 | -0.67 | 0.05 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 32.50 | 5.30 | 7.40 | % | 0 | 0 | 0.88 | -0.69 | 0.05 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 33.00 | 5.70 | 7.85 | % | 0 | 0 | 0.88 | -0.70 | 0.05 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 34.00 | 6.60 | 8.75 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.72 | 0.04 | -0.04 | 5/2/2025 | 5/9/2025 4:00:01 PM EST |
| 35.00 | 7.20 | 10.50 | 8.74 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.76 | 0.04 | -0.04 | 5/5/2025 | 5/9/2025 4:00:01 PM EST |
| 40.00 | 11.75 | 14.50 | 13.33 | % | 3 | 0 | 1.64 | -0.85 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |