Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.55 as of 6/25/2025 8:26:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.70 | 14.30 | 19.90 | 0.00 | 0.00% | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/25/2025 4:00:03 PM EST |
| 11.00 | 10.70 | 13.85 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 12.00 | 9.95 | 13.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 13.00 | 8.45 | 11.85 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 14.00 | 8.75 | 10.35 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 15.00 | 8.05 | 9.00 | 8.60 | +1.00 | +13.16% | 5 | 54 | 1.11 | 0.99 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 16.00 | 6.75 | 8.15 | 7.76 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.99 | 0.01 | 0.00 | 6/20/2025 | 6/25/2025 4:00:03 PM EST |
| 17.00 | 4.55 | 8.45 | 6.22 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.98 | 0.01 | 0.00 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 17.50 | 4.10 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.97 | 0.02 | -0.01 | 6/17/2025 | 6/25/2025 4:00:03 PM EST |
| 18.00 | 4.30 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.95 | 0.03 | -0.01 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 19.00 | 3.40 | 5.55 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.91 | 0.04 | -0.01 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 20.00 | 3.65 | 4.90 | 3.80 | +0.30 | +8.58% | 21 | 714 | 0.85 | 0.85 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 21.00 | 2.74 | 3.20 | 3.00 | +0.16 | +5.64% | 16 | 168 | 0.52 | 0.78 | 0.08 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 22.00 | 1.99 | 2.45 | 2.19 | -0.01 | -0.46% | 32 | 955 | 0.50 | 0.70 | 0.10 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 23.00 | 1.56 | 1.95 | 1.80 | +0.21 | +13.21% | 64 | 3,178 | 0.55 | 0.59 | 0.11 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 24.00 | 1.20 | 1.45 | 1.25 | +0.01 | +0.81% | 253 | 3,469 | 0.57 | 0.49 | 0.11 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 25.00 | 1.07 | 1.08 | 1.07 | +0.11 | +11.46% | 415 | 7,646 | 0.61 | 0.39 | 0.10 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 25.50 | 0.60 | 1.54 | 0.90 | +0.06 | +7.15% | 14 | 128 | 0.68 | 0.36 | 0.09 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 26.00 | 0.82 | 1.00 | 0.82 | +0.05 | +6.50% | 112 | 2,381 | 0.61 | 0.32 | 0.08 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 26.50 | 0.30 | 0.73 | 0.72 | +0.07 | +10.77% | 30 | 3,151 | 0.55 | 0.29 | 0.08 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 27.00 | 0.50 | 0.65 | 0.62 | +0.01 | +1.64% | 53 | 789 | 0.62 | 0.26 | 0.07 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 27.50 | 0.10 | 1.05 | 0.65 | +0.10 | +18.19% | 6 | 73 | 0.67 | 0.24 | 0.07 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 28.00 | 0.46 | 0.55 | 0.50 | +0.02 | +4.17% | 199 | 392 | 0.68 | 0.22 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 28.50 | 0.22 | 0.85 | 0.50 | -0.01 | -1.97% | 1 | 147 | 0.71 | 0.19 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 29.00 | 0.20 | 0.48 | 0.42 | -0.03 | -6.67% | 42 | 595 | 0.65 | 0.19 | 0.05 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 29.50 | 0.12 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 69 | 0.74 | 0.16 | 0.05 | -0.02 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 30.00 | 0.34 | 0.45 | 0.42 | +0.04 | +10.53% | 598 | 6,038 | 0.77 | 0.15 | 0.05 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 30.50 | 0.24 | 0.40 | 0.34 | -0.06 | -15.00% | 6 | 174 | 0.75 | 0.14 | 0.04 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 31.00 | 0.20 | 0.56 | 0.36 | +0.02 | +5.89% | 1 | 259 | 0.81 | 0.13 | 0.04 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 31.50 | 0.20 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.11 | 0.04 | -0.02 | 6/20/2025 | 6/25/2025 4:00:03 PM EST |
| 32.00 | 0.12 | 0.39 | 0.31 | +0.01 | +3.34% | 2 | 320 | 0.79 | 0.11 | 0.03 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 32.50 | 0.16 | 0.30 | 0.22 | -0.07 | -24.14% | 4 | 11 | 0.80 | 0.09 | 0.03 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 33.00 | 0.12 | 0.61 | 0.34 | +0.08 | +30.77% | 1 | 109 | 0.94 | 0.09 | 0.03 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 33.50 | 0.14 | 0.51 | 0.34 | +0.16 | +88.89% | 3 | 20 | 0.92 | 0.07 | 0.02 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 34.00 | 0.13 | 0.59 | 0.29 | -0.11 | -27.50% | 12 | 46 | 1.00 | 0.07 | 0.02 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 34.50 | 0.01 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.06 | 0.02 | -0.01 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 35.00 | 0.22 | 0.24 | 0.23 | +0.04 | +21.06% | 209 | 299 | 0.93 | 0.06 | 0.02 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 35.50 | 0.01 | 0.24 | 0.22 | -0.05 | -18.52% | 7 | 33 | 0.82 | 0.06 | 0.02 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 36.00 | 0.01 | 0.48 | 0.28 | 0.00 | 0.00% | 0 | 42 | 0.99 | 0.05 | 0.02 | -0.01 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 37.00 | 0.01 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.05 | 0.02 | -0.01 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 6/25/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 40.00 | 0.11 | 0.20 | 0.20 | +0.08 | +66.67% | 86 | 816 | 1.04 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 54 | 1.15 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/25/2025 4:00:03 PM EST |
| 50.00 | 0.12 | 0.16 | 0.12 | -0.03 | -20.00% | 138 | 256 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 55.00 | 0.07 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 260 | 1,294 | 1.54 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 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 | 0.02 | -0.08 | -80.00% | 16 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.04 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 13 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/25/2025 4:00:03 PM EST |
| 15.00 | 0.03 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 202 | 0.92 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 1.17 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.02 | 0.01 | 0.00 | 6/20/2025 | 6/25/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.24 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.03 | 0.02 | -0.01 | 6/16/2025 | 6/25/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.05 | 0.03 | -0.01 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 19.00 | 0.07 | 0.32 | 0.17 | -0.03 | -15.00% | 6 | 53 | 0.61 | -0.09 | 0.04 | -0.01 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.35 | 0.32 | +0.03 | +10.35% | 29 | 590 | 0.56 | -0.15 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 21.00 | 0.45 | 0.53 | 0.51 | -0.04 | -7.28% | 1,304 | 598 | 0.56 | -0.22 | 0.08 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 22.00 | 0.70 | 0.90 | 0.85 | -0.01 | -1.17% | 36 | 465 | 0.56 | -0.30 | 0.10 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 23.00 | 1.10 | 1.44 | 1.27 | -0.06 | -4.52% | 22 | 631 | 0.58 | -0.41 | 0.11 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 24.00 | 1.58 | 2.00 | 1.87 | -0.09 | -4.60% | 4 | 318 | 0.57 | -0.51 | 0.11 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 25.00 | 2.37 | 2.67 | 2.50 | -0.14 | -5.31% | 26 | 478 | 0.61 | -0.61 | 0.10 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 25.50 | 2.13 | 3.75 | 2.90 | -0.10 | -3.34% | 5 | 14 | 0.64 | -0.64 | 0.09 | -0.03 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 26.00 | 3.00 | 4.45 | 3.78 | 0.00 | 0.00% | 0 | 162 | 0.82 | -0.68 | 0.08 | -0.03 | 6/23/2025 | 6/25/2025 4:00:03 PM EST |
| 26.50 | 3.20 | 4.65 | 3.81 | -0.35 | -8.42% | 1 | 69 | 0.72 | -0.71 | 0.08 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 27.00 | 3.70 | 4.45 | 4.28 | 0.00 | 0.00% | 0 | 191 | 0.64 | -0.74 | 0.07 | -0.02 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 27.50 | 4.05 | 5.00 | 4.80 | -0.20 | -4.00% | 1 | 60 | 0.84 | -0.76 | 0.07 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 28.00 | 4.70 | 5.55 | 5.20 | 0.00 | 0.00% | 2 | 167 | 0.75 | -0.78 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 28.50 | 5.30 | 6.00 | 5.40 | -0.32 | -5.60% | 5 | 15 | 0.82 | -0.81 | 0.06 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 29.00 | 5.75 | 6.45 | 6.16 | -0.11 | -1.76% | 2 | 48 | 0.82 | -0.81 | 0.05 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 29.50 | 5.85 | 7.10 | 7.05 | 0.00 | 0.00% | 0 | 124 | 1.06 | -0.84 | 0.05 | -0.02 | 6/17/2025 | 6/25/2025 4:00:03 PM EST |
| 30.00 | 6.60 | 7.25 | 6.87 | -0.45 | -6.15% | 10 | 118 | 0.98 | -0.85 | 0.05 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 30.50 | 6.80 | 8.05 | 9.62 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.86 | 0.04 | -0.02 | 6/12/2025 | 6/25/2025 4:00:03 PM EST |
| 31.00 | 7.30 | 8.50 | 8.16 | 0.00 | 0.00% | 0 | 89 | 1.13 | -0.87 | 0.04 | -0.02 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 31.50 | 7.30 | 8.80 | 8.32 | % | 1 | 0 | 0.58 | -0.89 | 0.04 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST | |
| 32.00 | 7.80 | 9.95 | 8.78 | -0.21 | -2.34% | 5 | 24 | 1.18 | -0.89 | 0.03 | -0.02 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 32.50 | 8.50 | 10.15 | % | 0 | 0 | 1.21 | -0.91 | 0.03 | -0.01 | 6/25/2025 4:00:03 PM EST | |||
| 33.00 | 8.85 | 10.55 | 9.96 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.91 | 0.03 | -0.01 | 6/20/2025 | 6/25/2025 4:00:03 PM EST |
| 33.50 | 8.90 | 11.55 | 10.53 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.93 | 0.02 | -0.01 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 34.00 | 9.75 | 11.65 | % | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.01 | 6/25/2025 4:00:03 PM EST | |||
| 34.50 | 9.90 | 12.55 | % | 0 | 0 | 1.34 | -0.94 | 0.02 | -0.01 | 6/25/2025 4:00:03 PM EST | |||
| 35.00 | 10.70 | 12.60 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.94 | 0.02 | -0.01 | 6/20/2025 | 6/25/2025 4:00:03 PM EST |
| 35.50 | 10.85 | 14.30 | % | 0 | 0 | 1.37 | -0.94 | 0.02 | -0.01 | 6/25/2025 4:00:03 PM EST | |||
| 36.00 | 11.35 | 14.75 | % | 0 | 0 | 1.40 | -0.95 | 0.02 | -0.01 | 6/25/2025 4:00:03 PM EST | |||
| 37.00 | 12.35 | 15.70 | % | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.01 | 6/25/2025 4:00:03 PM EST | |||
| 38.00 | 13.35 | 16.70 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 39.00 | 14.35 | 17.05 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 40.00 | 15.35 | 18.75 | 16.70 | +5.48 | +48.85% | 1 | 1 | 2.02 | -0.99 | 0.01 | 0.00 | 6/25/2025 | 6/25/2025 4:00:03 PM EST |
| 45.00 | 20.45 | 23.65 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 6/25/2025 4:00:03 PM EST | |||
| 50.00 | 25.30 | 28.70 | 21.26 | 0.00 | 0.00% | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/25/2025 4:00:03 PM EST |
| 55.00 | 29.75 | 33.65 | 31.80 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 4:00:03 PM EST |
| 60.00 | 34.75 | 38.60 | 36.95 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/25/2025 4:00:03 PM EST |