Options Chain for GAMESTOP CORP NEW CL A (GME) - $33.03 as of 5/27/2025 1:56:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 23.75 | 26.70 | 16.69 | 0.00 | 0.00% | 0 | 1 | 7.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 18.80 | 21.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 18.00 | 15.80 | 18.70 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 19.00 | 14.80 | 17.70 | 11.35 | 0.00 | 0.00% | 0 | 5 | 4.04 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 13.80 | 16.70 | 8.05 | 0.00 | 0.00% | 0 | 11 | 3.79 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 21.00 | 12.85 | 15.70 | 7.69 | 0.00 | 0.00% | 0 | 3 | 3.54 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 21.50 | 12.35 | 15.25 | 7.00 | 0.00 | 0.00% | 0 | 100 | 3.46 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 22.00 | 12.60 | 13.30 | 7.42 | 0.00 | 0.00% | 0 | 67 | 2.50 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 22.50 | 11.35 | 13.55 | 9.64 | 0.00 | 0.00% | 0 | 4 | 2.65 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 23.00 | 10.65 | 12.40 | 11.75 | +2.61 | +28.56% | 1 | 82 | 2.31 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 23.50 | 10.40 | 13.00 | 9.57 | 0.00 | 0.00% | 0 | 11 | 2.82 | 0.97 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 24.00 | 10.40 | 12.30 | 9.34 | 0.00 | 0.00% | 0 | 129 | 2.75 | 0.96 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 24.50 | 10.10 | 11.70 | 9.90 | +3.65 | +58.40% | 2 | 104 | 2.69 | 0.96 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 9.80 | 10.25 | 11.10 | +2.68 | +31.83% | 24 | 259 | 1.43 | 0.95 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.50 | 8.50 | 10.70 | 6.55 | 0.00 | 0.00% | 0 | 134 | 2.20 | 0.94 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 26.00 | 8.75 | 9.35 | 8.80 | +1.55 | +21.38% | 50 | 450 | 2.58 | 0.94 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 26.50 | 8.35 | 9.00 | 8.50 | +2.12 | +33.23% | 9 | 108 | 1.45 | 0.93 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.00 | 7.85 | 8.45 | 8.39 | +1.80 | +27.32% | 124 | 801 | 1.24 | 0.92 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.50 | 6.95 | 7.95 | 7.90 | +1.70 | +27.42% | 1,038 | 1,283 | 1.24 | 0.91 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.00 | 7.05 | 7.45 | 7.05 | +1.30 | +22.61% | 162 | 1,380 | 1.09 | 0.90 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.50 | 6.55 | 7.10 | 7.00 | +1.70 | +32.08% | 53 | 594 | 1.20 | 0.88 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.00 | 6.20 | 6.55 | 6.52 | +1.57 | +31.72% | 100 | 1,020 | 1.13 | 0.86 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.50 | 5.80 | 6.25 | 6.15 | +1.43 | +30.30% | 60 | 578 | 1.03 | 0.84 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 5.55 | 5.70 | 5.60 | +1.20 | +27.28% | 2,354 | 4,697 | 1.17 | 0.82 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.50 | 5.05 | 5.45 | 5.35 | +1.50 | +38.97% | 117 | 930 | 1.15 | 0.80 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 31.00 | 4.80 | 5.00 | 5.00 | +1.25 | +33.34% | 1,071 | 1,461 | 1.17 | 0.77 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 31.50 | 4.50 | 4.70 | 4.67 | +1.09 | +30.45% | 256 | 1,033 | 1.20 | 0.74 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 32.00 | 4.20 | 4.35 | 4.31 | +1.11 | +34.69% | 1,169 | 1,756 | 1.20 | 0.71 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 32.50 | 3.95 | 4.15 | 4.03 | +0.85 | +26.73% | 346 | 917 | 1.22 | 0.69 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 33.00 | 3.75 | 3.90 | 3.85 | +0.80 | +26.23% | 1,146 | 2,112 | 1.24 | 0.66 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 33.50 | 3.45 | 3.65 | 3.64 | +0.89 | +32.37% | 281 | 416 | 1.26 | 0.63 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 34.00 | 3.30 | 3.40 | 3.32 | +0.71 | +27.21% | 4,595 | 1,185 | 1.29 | 0.60 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 35.00 | 2.92 | 3.00 | 2.99 | +0.60 | +25.11% | 7,233 | 4,782 | 1.34 | 0.55 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 36.00 | 2.63 | 2.70 | 2.69 | +0.55 | +25.71% | 2,764 | 921 | 1.38 | 0.50 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 37.00 | 2.36 | 2.42 | 2.43 | +0.56 | +29.95% | 1,520 | 849 | 1.42 | 0.46 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 38.00 | 2.13 | 2.19 | 2.14 | +0.27 | +14.44% | 849 | 835 | 1.47 | 0.42 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 39.00 | 1.94 | 1.99 | 1.96 | +0.30 | +18.08% | 1,601 | 70 | 1.51 | 0.38 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 40.00 | 1.77 | 1.80 | 1.78 | +0.21 | +13.38% | 6,213 | 5,807 | 1.56 | 0.35 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 41.00 | 1.62 | 1.67 | 1.66 | +0.32 | +23.89% | 285 | 285 | 1.61 | 0.33 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 42.00 | 1.49 | 1.54 | 1.53 | +0.38 | +33.05% | 2,026 | 8 | 1.65 | 0.30 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 43.00 | 1.38 | 1.43 | 1.45 | +0.24 | +19.84% | 844 | 28 | 1.69 | 0.28 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 44.00 | 1.30 | 1.33 | 1.30 | +0.11 | +9.25% | 87 | 121 | 1.74 | 0.26 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 45.00 | 1.21 | 1.25 | 1.28 | +0.08 | +6.67% | 2,629 | 482 | 1.78 | 0.25 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 46.00 | 1.13 | 1.18 | 1.15 | +0.06 | +5.51% | 2,126 | 480 | 1.83 | 0.23 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 2.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 124 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 10 | 97 | 1.69 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 43 | 1.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 126 | 487 | 1.55 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.04 | 0.04 | -0.05 | -55.56% | 16 | 41 | 1.46 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 21.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.62 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 22.00 | 0.02 | 0.06 | 0.06 | -0.03 | -33.34% | 15 | 65 | 1.32 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 0.61 | 0.09 | 0.00 | 0.00% | 0 | 382 | 2.26 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 23.00 | 0.06 | 0.14 | 0.06 | -0.07 | -53.85% | 7 | 314 | 1.45 | -0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 23.50 | 0.05 | 0.19 | 0.12 | -0.01 | -7.70% | 4 | 411 | 1.38 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 24.00 | 0.08 | 0.12 | 0.09 | -0.05 | -35.72% | 223 | 605 | 1.29 | -0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 24.50 | 0.10 | 0.12 | 0.10 | -0.08 | -44.45% | 105 | 137 | 1.26 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | -0.09 | -39.13% | 596 | 1,841 | 1.23 | -0.05 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 25.50 | 0.08 | 0.16 | 0.13 | -0.16 | -55.18% | 9 | 96 | 1.21 | -0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 26.00 | 0.17 | 0.18 | 0.17 | -0.13 | -43.34% | 134 | 507 | 1.19 | -0.06 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 26.50 | 0.19 | 0.22 | 0.20 | -0.13 | -39.40% | 31 | 149 | 1.18 | -0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.00 | 0.24 | 0.26 | 0.24 | -0.18 | -42.86% | 354 | 1,078 | 1.16 | -0.08 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 27.50 | 0.28 | 0.31 | 0.27 | -0.25 | -48.08% | 675 | 153 | 1.15 | -0.09 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.00 | 0.36 | 0.37 | 0.36 | -0.23 | -38.99% | 692 | 742 | 1.14 | -0.10 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 28.50 | 0.43 | 0.46 | 0.44 | -0.31 | -41.34% | 209 | 257 | 1.15 | -0.12 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.00 | 0.53 | 0.55 | 0.53 | -0.37 | -41.12% | 1,290 | 372 | 1.15 | -0.14 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 29.50 | 0.63 | 0.66 | 0.62 | -0.43 | -40.96% | 289 | 217 | 1.16 | -0.16 | 0.04 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.00 | 0.77 | 0.78 | 0.78 | -0.47 | -37.60% | 2,849 | 1,471 | 1.16 | -0.18 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 30.50 | 0.90 | 0.94 | 0.89 | -0.56 | -38.63% | 234 | 62 | 1.17 | -0.20 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 31.00 | 1.06 | 1.11 | 1.08 | -0.62 | -36.48% | 1,352 | 107 | 1.18 | -0.23 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 31.50 | 1.25 | 1.30 | 1.26 | -0.65 | -34.04% | 42 | 673 | 1.20 | -0.26 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 32.00 | 1.46 | 1.51 | 1.49 | -0.71 | -32.28% | 431 | 374 | 1.21 | -0.29 | 0.05 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 32.50 | 1.68 | 1.74 | 1.74 | -0.76 | -30.40% | 213 | 414 | 1.23 | -0.31 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 33.00 | 1.93 | 1.98 | 1.97 | -1.03 | -34.34% | 640 | 111 | 1.25 | -0.34 | 0.05 | -0.13 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 33.50 | 2.20 | 2.26 | 2.20 | -1.40 | -38.89% | 59 | 4 | 1.27 | -0.37 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 34.00 | 2.48 | 2.54 | 2.52 | -1.23 | -32.80% | 448 | 250 | 1.29 | -0.40 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 35.00 | 3.10 | 3.20 | 3.14 | -2.28 | -42.07% | 754 | 13 | 1.34 | -0.45 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 36.00 | 3.70 | 3.90 | 3.80 | -1.37 | -26.50% | 52 | 26 | 1.39 | -0.50 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 37.00 | 4.45 | 4.65 | 6.55 | 0.00 | 0.00% | 0 | 30 | 1.44 | -0.54 | 0.05 | -0.16 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 38.00 | 5.20 | 5.40 | 7.05 | 0.00 | 0.00% | 0 | 72 | 1.47 | -0.58 | 0.05 | -0.17 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 39.00 | 5.95 | 6.25 | % | 0 | 0 | 1.52 | -0.62 | 0.04 | -0.17 | 5/27/2025 12:58:54 PM EST | |||
| 40.00 | 6.85 | 7.05 | 7.00 | -1.75 | -20.00% | 9 | 103 | 1.56 | -0.65 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 41.00 | 7.60 | 7.95 | 8.25 | % | 180 | 0 | 1.61 | -0.67 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 42.00 | 8.50 | 8.80 | 8.65 | -2.33 | -21.22% | 80 | 2 | 1.66 | -0.70 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 43.00 | 9.35 | 9.70 | % | 0 | 0 | 1.72 | -0.72 | 0.03 | -0.17 | 5/27/2025 12:58:54 PM EST | |||
| 44.00 | 10.25 | 10.60 | % | 0 | 0 | 1.75 | -0.74 | 0.03 | -0.16 | 5/27/2025 12:58:54 PM EST | |||
| 45.00 | 11.20 | 11.55 | % | 0 | 0 | 1.82 | -0.75 | 0.03 | -0.16 | 5/27/2025 12:58:54 PM EST | |||
| 46.00 | 12.20 | 12.45 | 11.76 | -4.24 | -26.50% | 94 | 5 | 1.82 | -0.77 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |