Options Chain for GAMESTOP CORP NEW CL A (GME) - $24.21 as of 7/22/2025 7:29:51 AM 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 | 12.60 | 14.75 | 13.68 | % | 1.37 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 12.00 | 10.95 | 13.05 | 12.00 | % | 1.00 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 13.00 | 9.95 | 12.05 | 11.00 | % | 0.85 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 14.00 | 9.00 | 11.05 | 10.03 | % | 0.72 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 15.00 | 8.40 | 9.80 | 9.10 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 16.00 | 7.00 | 9.10 | 8.05 | 7.60 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 17.00 | 6.00 | 8.00 | 7.00 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:59 PM EST |
| 17.50 | 5.50 | 7.60 | 6.55 | % | 0.37 | 0 | 0 | 1.92 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 18.00 | 5.00 | 7.10 | 6.05 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.54 | 0.98 | 0.01 | -0.01 | 7/2/2025 | 7/21/2025 3:59:59 PM EST |
| 18.50 | 4.55 | 6.60 | 5.58 | % | 0.30 | 0 | 0 | 1.37 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 19.00 | 4.05 | 6.10 | 5.08 | 4.54 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.72 | 0.96 | 0.03 | -0.01 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 19.50 | 3.55 | 5.65 | 4.60 | 3.92 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.14 | 0.95 | 0.03 | -0.01 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 20.00 | 4.05 | 4.55 | 4.30 | 4.42 | 0.00 | 0.00% | 0.21 | 0 | 921 | 0.82 | 0.93 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 20.50 | 2.65 | 4.65 | 3.65 | 2.98 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.06 | 0.91 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 21.00 | 2.21 | 4.10 | 3.16 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.77 | 0.88 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 21.50 | 1.92 | 3.85 | 2.89 | 2.14 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.19 | 0.85 | 0.08 | -0.02 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 22.00 | 2.19 | 2.72 | 2.46 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 712 | 0.42 | 0.82 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 22.50 | 1.89 | 2.38 | 2.14 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.48 | 0.77 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 23.00 | 1.52 | 1.99 | 1.76 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 447 | 0.46 | 0.71 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 23.50 | 1.37 | 1.61 | 1.49 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 307 | 0.49 | 0.64 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 24.00 | 1.11 | 1.34 | 1.23 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 1,736 | 0.50 | 0.57 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 24.50 | 0.98 | 1.10 | 1.04 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1,290 | 0.53 | 0.50 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 25.00 | 0.85 | 0.91 | 0.88 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 1,998 | 0.55 | 0.44 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 25.50 | 0.67 | 0.84 | 0.76 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 580 | 0.57 | 0.38 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 26.00 | 0.58 | 0.70 | 0.64 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 1,023 | 0.59 | 0.34 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 26.50 | 0.49 | 0.65 | 0.57 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.62 | 0.31 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 27.00 | 0.42 | 0.55 | 0.49 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 1,027 | 0.64 | 0.28 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 27.50 | 0.24 | 0.53 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.63 | 0.25 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 28.00 | 0.35 | 0.47 | 0.41 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,831 | 0.70 | 0.23 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 28.50 | 0.21 | 0.48 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.71 | 0.21 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 29.00 | 0.25 | 0.34 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.72 | 0.19 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 29.50 | 0.24 | 0.39 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.69 | 0.18 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 30.00 | 0.27 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,927 | 0.81 | 0.16 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 31.00 | 0.23 | 0.29 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.87 | 0.13 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 32.00 | 0.13 | 0.34 | 0.24 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.91 | 0.12 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 33.00 | 0.09 | 0.29 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.93 | 0.09 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.23 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.97 | 0.07 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 35.00 | 0.08 | 0.28 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.06 | 0.07 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 40.00 | 0.12 | 0.21 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 1.36 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 45.00 | 0.09 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.47 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 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 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 18.50 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.73 | -0.03 | 0.02 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.06 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.76 | -0.04 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.67 | -0.05 | 0.03 | -0.01 | 7/7/2025 | 7/21/2025 3:59:59 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.59 | -0.07 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 20.50 | 0.10 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | -0.09 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 21.00 | 0.03 | 0.26 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.53 | -0.12 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 21.50 | 0.10 | 0.31 | 0.21 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.53 | -0.15 | 0.08 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 22.00 | 0.22 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,104 | 0.51 | -0.18 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 22.50 | 0.33 | 0.45 | 0.39 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.51 | -0.23 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 23.00 | 0.46 | 0.58 | 0.52 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 719 | 0.50 | -0.29 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 23.50 | 0.65 | 0.80 | 0.73 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.51 | -0.36 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 24.00 | 0.92 | 1.17 | 1.05 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.56 | -0.43 | 0.15 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 24.50 | 1.14 | 1.45 | 1.30 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.55 | -0.50 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 25.00 | 1.51 | 1.84 | 1.68 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.59 | -0.56 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 25.50 | 1.79 | 2.22 | 2.01 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.59 | -0.62 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 26.00 | 2.28 | 2.64 | 2.46 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.65 | -0.66 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 26.50 | 2.56 | 3.05 | 2.81 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.62 | -0.69 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 27.00 | 3.00 | 3.50 | 3.25 | 3.34 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.65 | -0.72 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 27.50 | 3.55 | 3.85 | 3.70 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.75 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 28.00 | 3.90 | 4.40 | 4.15 | 4.57 | 0.00 | 0.00% | 0.15 | 0 | 159 | 0.71 | -0.77 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 28.50 | 4.40 | 4.90 | 4.65 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.72 | -0.79 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 29.00 | 4.90 | 5.40 | 5.15 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.96 | -0.81 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 29.50 | 4.55 | 7.00 | 5.78 | % | 0.20 | 0 | 0 | 1.36 | -0.82 | 0.05 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 30.00 | 5.40 | 7.00 | 6.20 | 6.91 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.09 | -0.84 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 31.00 | 5.95 | 8.55 | 7.25 | % | 0.23 | 0 | 0 | 1.43 | -0.87 | 0.04 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 32.00 | 6.90 | 9.55 | 8.23 | % | 0.26 | 0 | 0 | 1.53 | -0.88 | 0.04 | -0.03 | 7/21/2025 3:59:59 PM EST | |||
| 33.00 | 7.70 | 9.80 | 8.75 | % | 0.27 | 0 | 0 | 1.59 | -0.91 | 0.03 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 34.00 | 8.80 | 10.75 | 9.78 | % | 0.29 | 0 | 0 | 1.67 | -0.93 | 0.02 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 35.00 | 10.15 | 12.05 | 11.10 | % | 0.32 | 0 | 0 | 1.82 | -0.93 | 0.02 | -0.02 | 7/21/2025 3:59:59 PM EST | |||
| 40.00 | 15.10 | 17.00 | 16.05 | % | 0.40 | 0 | 0 | 2.24 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:59 PM EST | |||
| 45.00 | 20.05 | 22.00 | 21.03 | % | 0.47 | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST |