Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.10 as of 8/4/2025 3:12:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.40 | 13.85 | 12.63 | 12.40 | % | 1.26 | 1 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST | |
| 12.00 | 9.30 | 12.20 | 10.75 | % | 0.90 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 13.00 | 8.30 | 10.95 | 9.63 | % | 0.74 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 14.00 | 6.65 | 10.10 | 8.38 | % | 0.60 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 15.00 | 6.30 | 8.95 | 7.63 | % | 0.51 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 16.00 | 5.20 | 7.40 | 6.30 | 6.50 | 0.00 | 0.00% | 0.39 | 1 | 8 | 3.90 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 17.00 | 4.30 | 6.60 | 5.45 | 5.40 | -0.50 | -8.48% | 0.32 | 1 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 17.50 | 3.80 | 6.00 | 4.90 | % | 0.28 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 18.00 | 3.75 | 4.80 | 4.28 | 4.47 | +0.30 | +7.20% | 0.24 | 22 | 359 | 1.90 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 18.50 | 2.80 | 4.85 | 3.83 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.68 | 0.99 | 0.02 | -0.01 | 7/29/2025 | 8/4/2025 3:59:52 PM EST |
| 19.00 | 2.93 | 3.95 | 3.44 | 3.51 | 0.00 | 0.00% | 0.18 | 0 | 212 | 1.84 | 0.98 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 19.50 | 2.31 | 3.35 | 2.83 | 3.92 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.48 | 0.97 | 0.04 | -0.01 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 20.00 | 2.06 | 2.76 | 2.41 | 2.66 | +0.39 | +17.19% | 0.12 | 128 | 1,343 | 1.04 | 0.96 | 0.06 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.50 | 1.32 | 2.32 | 1.82 | 2.15 | +0.12 | +5.92% | 0.09 | 2 | 71 | 1.09 | 0.93 | 0.10 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.00 | 1.66 | 1.70 | 1.68 | 1.70 | +0.40 | +30.77% | 0.08 | 185 | 217 | 0.79 | 0.88 | 0.15 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.50 | 0.94 | 1.25 | 1.10 | 1.20 | +0.28 | +30.44% | 0.05 | 173 | 148 | 0.57 | 0.82 | 0.22 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.00 | 0.77 | 0.82 | 0.80 | 0.76 | +0.19 | +33.34% | 0.04 | 2,395 | 2,459 | 0.46 | 0.73 | 0.32 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.50 | 0.46 | 0.48 | 0.47 | 0.48 | +0.10 | +26.32% | 0.02 | 5,105 | 2,264 | 0.44 | 0.56 | 0.43 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 23.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.02 | +8.00% | 0.01 | 10,392 | 9,594 | 0.45 | 0.36 | 0.36 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 23.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 3,786 | 5,979 | 0.50 | 0.25 | 0.25 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 24.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.04 | -26.67% | 0.01 | 10,003 | 15,655 | 0.57 | 0.18 | 0.18 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 24.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 1,831 | 5,796 | 0.61 | 0.14 | 0.13 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 6,055 | 13,683 | 0.69 | 0.10 | 0.10 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 25.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 690 | 2,374 | 0.78 | 0.07 | 0.07 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 26.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2,284 | 3,634 | 0.82 | 0.05 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 26.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 577 | 1,001 | 0.90 | 0.03 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2,687 | 3,545 | 0.99 | 0.02 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 27.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 285 | 521 | 1.01 | 0.02 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,081 | 7,372 | 1.11 | 0.01 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 28.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 112 | 510 | 1.12 | 0.01 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1,014 | 1,871 | 1.19 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 57 | 359 | 1.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 3,467 | 6,728 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 30.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 221 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 363 | 605 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 12 | 202 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 347 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 379 | 389 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 110 | 79 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 626 | 1,419 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 360 | 2,105 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 517 | 4,238 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 86 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 561 | 239 | 0.98 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 120 | 2 | 0.92 | -0.01 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 433 | 252 | 0.86 | -0.02 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 335 | 118 | 0.84 | -0.03 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 785 | 1,400 | 0.76 | -0.04 | 0.06 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 20.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 22 | 233 | 0.67 | -0.07 | 0.10 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 582 | 2,445 | 0.56 | -0.12 | 0.15 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 21.50 | 0.08 | 0.09 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 810 | 4,350 | 0.49 | -0.18 | 0.22 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.29 | -63.05% | 0.01 | 1,126 | 6,824 | 0.43 | -0.27 | 0.32 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 22.50 | 0.33 | 0.35 | 0.34 | 0.34 | -0.41 | -54.67% | 0.02 | 1,283 | 3,530 | 0.42 | -0.44 | 0.43 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 23.00 | 0.60 | 0.67 | 0.64 | 0.66 | -0.47 | -41.60% | 0.03 | 350 | 4,522 | 0.44 | -0.64 | 0.36 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 23.50 | 1.00 | 1.10 | 1.05 | 1.36 | -0.19 | -12.26% | 0.04 | 48 | 1,749 | 0.49 | -0.75 | 0.25 | -0.05 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 24.00 | 1.41 | 1.74 | 1.58 | 1.72 | -0.33 | -16.10% | 0.07 | 82 | 1,134 | 1.09 | -0.82 | 0.18 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 24.50 | 1.85 | 2.35 | 2.10 | 2.20 | -0.39 | -15.06% | 0.09 | 2 | 566 | 1.20 | -0.86 | 0.13 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 25.00 | 2.38 | 2.52 | 2.45 | 2.44 | -0.46 | -15.87% | 0.10 | 55 | 1,576 | 1.59 | -0.90 | 0.10 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 25.50 | 2.76 | 4.15 | 3.46 | 3.30 | -0.30 | -8.34% | 0.14 | 20 | 45 | 2.39 | -0.93 | 0.07 | -0.03 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 26.00 | 3.00 | 3.60 | 3.30 | 3.50 | -0.40 | -10.26% | 0.13 | 5 | 106 | 1.10 | -0.95 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 26.50 | 3.50 | 5.05 | 4.28 | 4.28 | +0.02 | +0.47% | 0.16 | 1 | 67 | 2.56 | -0.97 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 27.00 | 4.20 | 5.70 | 4.95 | 4.80 | -0.10 | -2.05% | 0.18 | 31 | 90 | 2.87 | -0.98 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 27.50 | 4.45 | 6.05 | 5.25 | 5.41 | +0.09 | +1.70% | 0.19 | 1 | 11 | 2.82 | -0.98 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 28.00 | 4.60 | 6.55 | 5.58 | 5.75 | -0.09 | -1.55% | 0.20 | 7 | 334 | 2.95 | -0.99 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 28.50 | 5.10 | 7.05 | 6.08 | 6.39 | +0.02 | +0.32% | 0.21 | 5 | 181 | 3.06 | -0.99 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 29.00 | 5.15 | 7.70 | 6.43 | 6.43 | 0.00 | 0.00% | 0.22 | 0 | 13 | 4.02 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 29.50 | 5.65 | 8.20 | 6.93 | 6.32 | 0.00 | 0.00% | 0.23 | 0 | 25 | 4.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 30.00 | 7.00 | 8.50 | 7.75 | 7.92 | +0.09 | +1.15% | 0.26 | 10 | 97 | 3.33 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 30.50 | 6.90 | 9.35 | 8.13 | % | 0.27 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 31.00 | 7.40 | 9.85 | 8.63 | 9.03 | 0.00 | 0.00% | 0.28 | 0 | 17 | 3.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 31.50 | 8.10 | 10.35 | 9.23 | 9.09 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 32.00 | 8.40 | 10.70 | 9.55 | 10.05 | 0.00 | 0.00% | 0.30 | 0 | 22 | 4.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 33.00 | 9.60 | 11.85 | 10.73 | 10.86 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 34.00 | 10.40 | 12.85 | 11.63 | 11.36 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 35.00 | 10.50 | 14.55 | 12.53 | % | 0.36 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 40.00 | 15.85 | 19.50 | 17.68 | 16.61 | 0.00 | 0.00% | 0.44 | 0 | 6 | 6.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 45.00 | 20.85 | 24.50 | 22.68 | % | 0.50 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST |