Options Chain for GAMESTOP CORP NEW CL A (GME) - $29.80 as of 5/30/2025 9:16:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 17.95 | 21.80 | 20.06 | 0.00 | 0.00% | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 13.10 | 16.85 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 19.00 | 9.20 | 12.95 | % | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 9.60 | 12.00 | % | 0 | 0 | 1.72 | 0.97 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 21.00 | 7.20 | 11.10 | % | 0 | 0 | 1.62 | 0.95 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 22.00 | 6.45 | 10.20 | % | 0 | 0 | 1.52 | 0.92 | 0.02 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 23.00 | 5.60 | 9.35 | % | 0 | 0 | 1.41 | 0.90 | 0.03 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 24.00 | 5.30 | 8.55 | % | 0 | 0 | 1.35 | 0.86 | 0.03 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 25.00 | 5.00 | 6.10 | 5.87 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.82 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 4.05 | 7.55 | % | 0 | 0 | 1.33 | 0.79 | 0.04 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 26.00 | 4.30 | 6.50 | 4.99 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.76 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 3.75 | 5.90 | % | 0 | 0 | 0.71 | 0.73 | 0.05 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 27.00 | 3.50 | 6.45 | % | 0 | 0 | 0.86 | 0.71 | 0.05 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 27.50 | 3.20 | 5.35 | % | 0 | 0 | 0.75 | 0.68 | 0.05 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 28.00 | 3.65 | 4.25 | 4.15 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.65 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.50 | 3.50 | 4.75 | % | 0 | 0 | 0.86 | 0.62 | 0.05 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 29.00 | 3.00 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.60 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.50 | 2.53 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.57 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 2.23 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 226 | 0.78 | 0.55 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.50 | 2.36 | 4.00 | 2.88 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.52 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 2.32 | 4.95 | 2.90 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.50 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.50 | 1.97 | 4.75 | 2.99 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.48 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 1.39 | 3.10 | 2.46 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.46 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 1.41 | 3.45 | 2.67 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.44 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 33.00 | 1.10 | 2.89 | % | 0 | 0 | 0.78 | 0.42 | 0.05 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 33.50 | 1.07 | 4.20 | % | 0 | 0 | 0.98 | 0.41 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 34.00 | 1.18 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.39 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 34.50 | 1.20 | 3.70 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.37 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 1.84 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 72 | 0.95 | 0.36 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 35.50 | 0.69 | 3.65 | % | 0 | 0 | 0.99 | 0.34 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 36.00 | 0.69 | 3.20 | 1.99 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.33 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 36.50 | 0.38 | 3.45 | % | 0 | 0 | 0.96 | 0.32 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 37.00 | 0.36 | 3.15 | % | 0 | 0 | 0.95 | 0.31 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 37.50 | 0.29 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.30 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 38.00 | 0.13 | 3.15 | 1.66 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.29 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 0.05 | 2.95 | % | 0 | 0 | 0.92 | 0.27 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 40.00 | 1.50 | 2.29 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.23 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 41.00 | 0.01 | 2.76 | % | 0 | 0 | 0.93 | 0.22 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 42.00 | 0.01 | 2.65 | % | 0 | 0 | 0.95 | 0.22 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 43.00 | 0.01 | 2.52 | 1.94 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.20 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 2.30 | 1.28 | 0.00 | 0.00% | 0 | 22 | 1.02 | 0.18 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.91 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 19 | 1.36 | 0.10 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 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 | 1.31 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.33 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.51 | % | 0 | 0 | 1.65 | -0.02 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.61 | % | 0 | 0 | 1.56 | -0.03 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.37 | % | 0 | 0 | 1.25 | -0.05 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 22.00 | 0.08 | 0.98 | 0.32 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.08 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.00 | 0.01 | 1.60 | 0.46 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.10 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 0.01 | 1.40 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.14 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 0.05 | 1.98 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.18 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 0.05 | 2.40 | % | 0 | 0 | 0.71 | -0.21 | 0.04 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 26.00 | 0.27 | 2.16 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.24 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 0.52 | 2.80 | % | 0 | 0 | 0.79 | -0.27 | 0.05 | -0.03 | 5/30/2025 4:00:04 PM EST | |||
| 27.00 | 0.91 | 3.00 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.29 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 27.50 | 1.01 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.32 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 1.19 | 2.91 | 1.79 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.35 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.50 | 1.36 | 4.25 | 2.29 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.38 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 1.68 | 3.00 | 2.82 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.40 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.50 | 2.92 | 3.50 | 2.94 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.43 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 2.55 | 3.30 | 3.13 | 0.00 | 0.00% | 0 | 28 | 0.71 | -0.45 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.50 | 2.30 | 5.60 | % | 0 | 0 | 0.90 | -0.48 | 0.05 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 31.00 | 2.82 | 5.70 | 4.16 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.50 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 31.50 | 2.94 | 6.10 | % | 0 | 0 | 0.89 | -0.52 | 0.05 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 32.00 | 3.25 | 6.45 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.54 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 3.55 | 6.80 | % | 0 | 0 | 0.88 | -0.56 | 0.05 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 33.00 | 4.00 | 7.35 | 5.66 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.58 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 33.50 | 4.25 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.59 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 34.00 | 4.80 | 8.20 | % | 0 | 0 | 0.95 | -0.61 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 34.50 | 5.05 | 8.25 | % | 0 | 0 | 0.89 | -0.63 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 5.55 | 8.55 | % | 0 | 0 | 0.89 | -0.64 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 35.50 | 5.85 | 9.05 | % | 0 | 0 | 0.88 | -0.66 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 36.00 | 6.20 | 9.60 | % | 0 | 0 | 0.89 | -0.67 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 36.50 | 6.75 | 9.80 | % | 0 | 0 | 0.89 | -0.68 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 37.00 | 7.25 | 10.45 | % | 0 | 0 | 0.93 | -0.69 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 37.50 | 7.65 | 10.70 | % | 0 | 0 | 0.90 | -0.70 | 0.04 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 38.00 | 7.90 | 11.25 | % | 0 | 0 | 1.45 | -0.71 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 39.00 | 8.75 | 12.10 | % | 0 | 0 | 1.47 | -0.73 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 40.00 | 9.75 | 13.20 | % | 0 | 0 | 1.55 | -0.77 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 41.00 | 10.70 | 14.15 | % | 0 | 0 | 1.59 | -0.78 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 42.00 | 11.50 | 15.10 | % | 0 | 0 | 1.63 | -0.78 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 43.00 | 12.45 | 16.05 | % | 0 | 0 | 1.66 | -0.80 | 0.03 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 14.35 | 18.15 | % | 0 | 0 | 1.78 | -0.82 | 0.02 | -0.04 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 19.15 | 23.05 | % | 0 | 0 | 1.96 | -0.90 | 0.02 | -0.02 | 5/30/2025 4:00:04 PM EST |