Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.44 as of 6/19/2025 7:34:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.40 | 15.10 | 13.97 | % | 7 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST | |
| 11.00 | 10.70 | 14.55 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 12.00 | 10.40 | 13.15 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 13.00 | 9.20 | 12.40 | 9.91 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 14.00 | 8.40 | 11.20 | % | 0 | 0 | 2.21 | 0.99 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 15.00 | 7.20 | 10.70 | % | 0 | 0 | 2.04 | 0.98 | 0.01 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 16.00 | 6.45 | 9.75 | 7.29 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.97 | 0.01 | -0.01 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 17.00 | 5.60 | 8.40 | 6.54 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.94 | 0.02 | -0.01 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 17.50 | 4.85 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 10 | 1.65 | 0.93 | 0.03 | -0.01 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 18.00 | 4.60 | 7.55 | % | 0 | 0 | 1.52 | 0.91 | 0.03 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 19.00 | 3.80 | 6.70 | 4.94 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.86 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 20.00 | 4.00 | 4.45 | 4.85 | +1.17 | +31.80% | 17 | 412 | 0.61 | 0.80 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 21.00 | 2.80 | 4.85 | 3.92 | -0.13 | -3.21% | 6 | 31 | 0.78 | 0.74 | 0.06 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 22.00 | 2.78 | 3.30 | 2.95 | +0.15 | +5.36% | 2 | 74 | 0.68 | 0.67 | 0.07 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 22.50 | 2.49 | 2.98 | 2.80 | +0.18 | +6.87% | 3 | 33 | 0.68 | 0.63 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 23.00 | 2.37 | 2.54 | 2.68 | +0.32 | +13.56% | 89 | 106 | 0.67 | 0.60 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 24.00 | 1.92 | 2.25 | 2.10 | +0.07 | +3.45% | 72 | 865 | 0.72 | 0.53 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 24.50 | 1.60 | 2.43 | 1.82 | +0.02 | +1.12% | 1 | 121 | 0.72 | 0.50 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 25.00 | 1.67 | 1.85 | 1.89 | +0.23 | +13.86% | 97 | 602 | 0.71 | 0.46 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 25.50 | 1.48 | 2.02 | 1.65 | +0.10 | +6.46% | 4 | 33 | 0.70 | 0.44 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 26.00 | 1.39 | 1.76 | 1.53 | -0.11 | -6.71% | 125 | 142 | 0.74 | 0.41 | 0.06 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 26.50 | 0.17 | 2.66 | 1.50 | -0.35 | -18.92% | 3 | 25 | 0.73 | 0.38 | 0.06 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 27.00 | 1.25 | 1.50 | 1.34 | +0.26 | +24.08% | 63 | 316 | 0.74 | 0.36 | 0.06 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 27.50 | 0.98 | 2.00 | 1.21 | -0.24 | -16.56% | 8 | 6 | 0.86 | 0.33 | 0.06 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 28.00 | 0.94 | 1.31 | 1.14 | +0.01 | +0.89% | 40 | 167 | 0.80 | 0.32 | 0.06 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 28.50 | 0.68 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.30 | 0.05 | -0.03 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 29.00 | 0.74 | 1.16 | 1.07 | -0.18 | -14.40% | 87 | 112 | 0.82 | 0.28 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 29.50 | 0.56 | 1.31 | 1.11 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.27 | 0.05 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 30.00 | 0.77 | 1.10 | 0.82 | -0.05 | -5.75% | 169 | 669 | 0.85 | 0.25 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 30.50 | 0.04 | 1.50 | 0.84 | +0.04 | +5.00% | 1 | 12 | 0.74 | 0.25 | 0.04 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 31.00 | 0.66 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 43 | 0.87 | 0.23 | 0.04 | -0.02 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 31.50 | 0.00 | 2.21 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.22 | 0.04 | -0.03 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 32.00 | 0.35 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.21 | 0.04 | -0.02 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 32.50 | 0.07 | 1.26 | 0.86 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.20 | 0.04 | -0.02 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 33.00 | 0.01 | 1.04 | 0.70 | -0.06 | -7.90% | 1 | 5 | 0.73 | 0.20 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 33.50 | 0.01 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.19 | 0.03 | -0.03 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 34.00 | 0.38 | 0.85 | 0.60 | -0.03 | -4.77% | 1 | 188 | 0.99 | 0.16 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 35.00 | 0.41 | 0.55 | 0.65 | -0.06 | -8.46% | 53 | 20 | 0.94 | 0.16 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 40.00 | 0.08 | 0.50 | 0.40 | -0.06 | -13.05% | 46 | 86 | 0.88 | 0.14 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 0.17 | 0.60 | 0.60 | +0.21 | +53.85% | 1 | 136 | 1.20 | 0.06 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.10 | 0.04 | % | 1 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:52 PM EST | |
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 12.00 | 0.00 | 1.33 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 14.00 | 0.00 | 1.38 | % | 0 | 0 | 1.89 | -0.01 | 0.00 | 0.00 | 6/18/2025 3:28:52 PM EST | |||
| 15.00 | 0.00 | 1.41 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.02 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 16.00 | 0.00 | 1.46 | % | 0 | 0 | 1.59 | -0.03 | 0.01 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 17.00 | 0.00 | 1.51 | % | 0 | 0 | 1.45 | -0.06 | 0.02 | -0.01 | 6/18/2025 3:28:52 PM EST | |||
| 17.50 | 0.01 | 1.52 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.07 | 0.03 | -0.01 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 18.00 | 0.01 | 1.59 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.09 | 0.03 | -0.01 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 19.00 | 0.01 | 1.29 | 0.35 | -0.22 | -38.60% | 3 | 15 | 0.74 | -0.14 | 0.04 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 20.00 | 0.50 | 0.84 | 0.60 | -0.16 | -21.06% | 6 | 8 | 0.66 | -0.20 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 21.00 | 0.53 | 1.00 | 0.91 | -0.24 | -20.87% | 7 | 51 | 0.58 | -0.26 | 0.06 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 22.00 | 0.05 | 1.64 | 1.36 | -0.14 | -9.34% | 7 | 32 | 0.46 | -0.33 | 0.07 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 22.50 | 1.10 | 2.84 | 1.65 | -0.15 | -8.34% | 5 | 5 | 0.92 | -0.37 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 23.00 | 1.50 | 2.05 | 1.61 | -0.59 | -26.82% | 22 | 45 | 0.64 | -0.40 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 24.00 | 2.12 | 2.95 | 2.43 | -0.18 | -6.90% | 2 | 57 | 0.72 | -0.47 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 24.50 | 1.44 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.50 | 0.07 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 25.00 | 2.92 | 3.70 | 3.15 | -0.25 | -7.36% | 3 | 200 | 0.70 | -0.54 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 25.50 | 2.14 | 4.70 | 3.75 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.56 | 0.07 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 26.00 | 2.53 | 5.15 | 4.80 | 0.00 | 0.00% | 0 | 23 | 1.36 | -0.59 | 0.06 | -0.03 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 26.50 | 2.92 | 5.45 | 5.53 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.62 | 0.06 | -0.03 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 27.00 | 3.75 | 5.45 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.64 | 0.06 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 27.50 | 3.70 | 6.35 | 6.08 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.67 | 0.06 | -0.03 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 28.00 | 4.10 | 6.65 | 5.63 | -0.37 | -6.17% | 12 | 22 | 1.33 | -0.68 | 0.06 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 28.50 | 4.55 | 7.10 | 6.75 | 0.00 | 0.00% | 0 | 5 | 1.42 | -0.70 | 0.05 | -0.03 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 29.00 | 5.00 | 6.65 | 6.89 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.72 | 0.05 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 29.50 | 5.45 | 8.05 | % | 0 | 0 | 1.26 | -0.73 | 0.05 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 30.00 | 5.90 | 8.40 | 7.58 | -0.12 | -1.56% | 1 | 14 | 1.46 | -0.75 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 30.50 | 6.35 | 9.00 | % | 0 | 0 | 1.32 | -0.75 | 0.04 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 31.00 | 6.80 | 9.30 | % | 0 | 0 | 1.52 | -0.77 | 0.04 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 31.50 | 7.25 | 9.95 | 8.51 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.78 | 0.04 | -0.03 | 6/12/2025 | 6/18/2025 3:28:52 PM EST |
| 32.00 | 7.70 | 10.40 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.79 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:28:52 PM EST |
| 32.50 | 8.20 | 10.55 | % | 0 | 0 | 1.57 | -0.80 | 0.04 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 33.00 | 8.65 | 11.35 | % | 0 | 0 | 1.60 | -0.80 | 0.04 | -0.02 | 6/18/2025 3:28:52 PM EST | |||
| 33.50 | 9.15 | 11.80 | % | 0 | 0 | 1.61 | -0.81 | 0.03 | -0.03 | 6/18/2025 3:28:52 PM EST | |||
| 34.00 | 9.60 | 12.15 | 13.05 | 0.00 | 0.00% | 0 | 22 | 1.68 | -0.84 | 0.03 | -0.02 | 6/13/2025 | 6/18/2025 3:28:52 PM EST |
| 35.00 | 11.60 | 12.25 | 11.70 | -1.58 | -11.90% | 1 | 10 | 1.72 | -0.84 | 0.03 | -0.02 | 6/18/2025 | 6/18/2025 3:28:52 PM EST |
| 40.00 | 14.80 | 18.60 | 17.25 | 0.00 | 0.00% | 0 | 1 | 1.89 | -0.86 | 0.02 | -0.03 | 6/17/2025 | 6/18/2025 3:28:52 PM EST |
| 45.00 | 19.75 | 23.50 | % | 0 | 0 | 2.06 | -0.94 | 0.01 | -0.01 | 6/18/2025 3:28:52 PM EST |