Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.56 as of 8/22/2025 3:49:10 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 | 11.50 | 14.60 | 13.05 | % | 1.31 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 13.00 | 8.55 | 11.60 | 10.08 | % | 0.78 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 7.50 | 10.60 | 9.05 | 8.92 | 0.00 | 0.00% | 0.65 | 0 | 7 | 5.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 7.35 | 8.40 | 7.88 | 8.51 | 0.00 | 0.00% | 0.53 | 0 | 40 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 5.65 | 8.20 | 6.93 | 6.93 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 4.75 | 7.20 | 5.98 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 21 | 3.20 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 4.25 | 6.70 | 5.48 | % | 0.31 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 4.10 | 5.65 | 4.88 | 4.95 | +0.38 | +8.32% | 0.27 | 211 | 199 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.50 | 3.65 | 5.25 | 4.45 | % | 0.24 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 3.25 | 4.35 | 3.80 | 3.85 | +0.07 | +1.86% | 0.20 | 57 | 22 | 1.75 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.50 | 2.85 | 3.95 | 3.40 | 4.33 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.82 | 0.99 | 0.02 | -0.01 | 7/18/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 2.87 | 3.10 | 2.99 | 2.97 | +0.39 | +15.12% | 0.15 | 291 | 1,658 | 0.90 | 0.97 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.50 | 2.19 | 2.71 | 2.45 | 2.45 | +0.25 | +11.37% | 0.12 | 32 | 61 | 0.92 | 0.95 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 1.78 | 2.10 | 1.94 | 2.02 | +0.46 | +29.49% | 0.09 | 35 | 125 | 0.66 | 0.93 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.50 | 1.31 | 1.60 | 1.46 | 1.51 | +0.30 | +24.80% | 0.07 | 100 | 303 | 0.54 | 0.88 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | 1.01 | +0.17 | +20.24% | 0.05 | 724 | 3,062 | 0.34 | 0.81 | 0.25 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.59 | 0.62 | 0.61 | 0.61 | +0.08 | +15.10% | 0.03 | 1,430 | 2,020 | 0.28 | 0.69 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.34 | 0.35 | 0.35 | 0.35 | +0.02 | +6.07% | 0.02 | 15,468 | 7,592 | 0.29 | 0.48 | 0.46 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 8,830 | 3,102 | 0.33 | 0.30 | 0.35 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 8,793 | 4,881 | 0.37 | 0.19 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 1,554 | 1,818 | 0.42 | 0.13 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 9,642 | 10,533 | 0.46 | 0.08 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 404 | 788 | 0.52 | 0.06 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1,610 | 2,328 | 0.57 | 0.03 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 109 | 602 | 0.63 | 0.02 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 666 | 1,983 | 0.70 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 5 | 591 | 0.73 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 516 | 1,641 | 0.74 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 28.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 1,633 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 411 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,071 | 6,687 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.50 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 31.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 88 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 183 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 97 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 108 | 992 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 669 | 1,226 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 948 | 6,714 | 1.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 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 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 3 | 49 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 140 | 55 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 16 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 28 | 234 | 0.63 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 18 | 0.59 | -0.01 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 208 | 1,701 | 0.53 | -0.03 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 684 | 663 | 0.49 | -0.05 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 511 | 1,350 | 0.45 | -0.07 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 714 | 1,139 | 0.38 | -0.12 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 4,884 | 3,333 | 0.32 | -0.19 | 0.25 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.20 | 0.21 | 0.21 | 0.20 | -0.23 | -53.49% | 0.01 | 2,515 | 4,011 | 0.30 | -0.31 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.30 | -41.67% | 0.02 | 4,964 | 2,756 | 0.31 | -0.52 | 0.46 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.50 | 0.70 | 0.82 | 0.76 | 0.75 | -0.39 | -34.22% | 0.03 | 543 | 499 | 0.32 | -0.70 | 0.35 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 1.18 | 1.25 | 1.22 | 1.23 | -0.31 | -20.13% | 0.05 | 382 | 695 | 0.42 | -0.81 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.50 | 1.51 | 1.94 | 1.73 | 1.57 | -0.56 | -26.30% | 0.07 | 69 | 90 | 0.72 | -0.87 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 1.93 | 2.40 | 2.17 | 2.16 | -0.34 | -13.60% | 0.09 | 168 | 391 | 0.79 | -0.92 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.50 | 2.36 | 3.20 | 2.78 | 2.65 | -0.08 | -2.93% | 0.11 | 1 | 8 | 1.19 | -0.94 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 2.75 | 3.40 | 3.08 | 3.20 | -0.40 | -11.12% | 0.12 | 113 | 244 | 0.98 | -0.97 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.50 | 2.70 | 4.95 | 3.83 | 4.24 | 0.00 | 0.00% | 0.14 | 0 | 24 | 2.07 | -0.98 | 0.03 | -0.01 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 3.65 | 4.95 | 4.30 | 4.09 | -0.33 | -7.47% | 0.16 | 34 | 299 | 1.73 | -0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 3.60 | 5.95 | 4.78 | 4.48 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.28 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 4.95 | 5.20 | 5.08 | 5.07 | -0.56 | -9.95% | 0.18 | 27 | 223 | 1.25 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 28.50 | 4.60 | 6.50 | 5.55 | 5.68 | -0.32 | -5.34% | 0.19 | 6 | 12 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 5.30 | 6.60 | 5.95 | 6.09 | -0.44 | -6.74% | 0.21 | 47 | 54 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.50 | 5.55 | 8.15 | 6.85 | % | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 6.85 | 7.40 | 7.13 | 7.25 | -0.36 | -4.74% | 0.24 | 12 | 100 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.50 | 6.55 | 8.95 | 7.75 | % | 0.25 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 31.00 | 7.20 | 8.95 | 8.08 | 8.05 | -0.35 | -4.17% | 0.26 | 44 | 42 | 2.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 8.05 | 9.95 | 9.00 | 9.15 | -0.31 | -3.28% | 0.28 | 10 | 68 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 8.90 | 11.85 | 10.38 | 10.30 | -0.15 | -1.44% | 0.31 | 8 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 10.05 | 12.45 | 11.25 | 11.15 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 11.05 | 13.45 | 12.25 | 12.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 16.10 | 18.65 | 17.38 | 16.89 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 21.05 | 23.70 | 22.38 | 22.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |