Options Chain for GAMESTOP CORP NEW CL A (GME) - $23.41 as of 9/3/2025 3:26:05 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 | 11.65 | 13.90 | 12.78 | 12.90 | +0.39 | +3.12% | 1.28 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 13.00 | 8.70 | 11.25 | 9.98 | % | 0.77 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 14.00 | 7.70 | 10.25 | 8.98 | 8.62 | 0.00 | 0.00% | 0.64 | 0 | 6 | 8.38 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:46 PM EST |
| 15.00 | 6.70 | 9.50 | 8.10 | 7.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:46 PM EST |
| 16.00 | 6.40 | 7.60 | 7.00 | 7.26 | +0.66 | +10.00% | 0.44 | 6 | 12 | 5.11 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.00 | 4.65 | 7.45 | 6.05 | 5.96 | -0.44 | -6.88% | 0.36 | 1 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.50 | 4.20 | 6.80 | 5.50 | 4.99 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:46 PM EST |
| 18.00 | 4.75 | 5.25 | 5.00 | 5.05 | -0.35 | -6.49% | 0.28 | 101 | 385 | 2.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 18.50 | 3.40 | 5.10 | 4.25 | 4.18 | 0.00 | 0.00% | 0.23 | 0 | 56 | 3.61 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:46 PM EST |
| 19.00 | 2.95 | 4.85 | 3.90 | 4.53 | +0.41 | +9.96% | 0.21 | 1 | 35 | 3.85 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.50 | 3.10 | 4.35 | 3.73 | 3.93 | +0.33 | +9.17% | 0.19 | 91 | 105 | 3.54 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.00 | 2.86 | 3.05 | 2.96 | 2.86 | -0.54 | -15.89% | 0.15 | 220 | 2,286 | 1.58 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.50 | 1.90 | 3.10 | 2.50 | 3.11 | +0.24 | +8.37% | 0.12 | 5 | 72 | 2.47 | 0.98 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.00 | 1.70 | 2.16 | 1.93 | 1.90 | -0.52 | -21.49% | 0.09 | 48 | 539 | 1.31 | 0.97 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.50 | 1.30 | 1.55 | 1.43 | 1.70 | -0.23 | -11.92% | 0.07 | 84 | 530 | 0.82 | 0.92 | 0.14 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.00 | 0.96 | 1.06 | 1.01 | 1.00 | -0.45 | -31.04% | 0.05 | 967 | 4,414 | 0.55 | 0.84 | 0.24 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.50 | 0.53 | 0.59 | 0.56 | 0.60 | -0.42 | -41.18% | 0.02 | 2,725 | 5,158 | 0.48 | 0.70 | 0.40 | -0.08 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.00 | 0.26 | 0.28 | 0.27 | 0.29 | -0.36 | -55.39% | 0.01 | 11,088 | 18,278 | 0.47 | 0.48 | 0.50 | -0.09 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.25 | -64.11% | 0.01 | 13,507 | 9,355 | 0.51 | 0.27 | 0.38 | -0.08 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 18,491 | 11,488 | 0.57 | 0.17 | 0.24 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 4,742 | 4,180 | 0.66 | 0.11 | 0.16 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 17,064 | 22,930 | 0.75 | 0.07 | 0.10 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 1,289 | 1,794 | 0.88 | 0.04 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,104 | 4,551 | 0.93 | 0.03 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 197 | 1,083 | 1.01 | 0.02 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,289 | 3,859 | 1.07 | 0.01 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 448 | 2,740 | 1.21 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 771 | 1,980 | 1.27 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 523 | 348 | 1.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 184 | 889 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 473 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,431 | 12,596 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 239 | 414 | 1.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 234 | 695 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 615 | 2.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 79 | 319 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 294 | 1,563 | 2.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 79 | 2,484 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 15,099 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.79 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 209 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,651 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 60 | 388 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 52 | 2,325 | 1.01 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 810 | 0.87 | -0.02 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 144 | 3,000 | 0.76 | -0.03 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 688 | 1,713 | 0.63 | -0.08 | 0.14 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 1,436 | 5,430 | 0.54 | -0.16 | 0.24 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.50 | 0.15 | 0.18 | 0.17 | 0.16 | +0.02 | +14.29% | 0.01 | 3,147 | 4,994 | 0.51 | -0.30 | 0.40 | -0.08 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.00 | 0.34 | 0.40 | 0.37 | 0.37 | +0.12 | +48.00% | 0.02 | 3,945 | 3,786 | 0.49 | -0.52 | 0.50 | -0.09 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.50 | 0.69 | 0.74 | 0.72 | 0.70 | +0.19 | +37.26% | 0.03 | 1,975 | 908 | 0.53 | -0.73 | 0.38 | -0.08 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.00 | 1.11 | 1.26 | 1.19 | 1.10 | +0.24 | +27.91% | 0.05 | 529 | 938 | 0.66 | -0.83 | 0.24 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.50 | 1.41 | 1.90 | 1.66 | 1.64 | +0.12 | +7.90% | 0.07 | 15 | 71 | 1.33 | -0.89 | 0.16 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.00 | 1.93 | 2.30 | 2.12 | 2.07 | +0.30 | +16.95% | 0.08 | 281 | 467 | 1.33 | -0.93 | 0.10 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.50 | 2.10 | 2.79 | 2.45 | 2.18 | -0.05 | -2.25% | 0.10 | 8 | 115 | 1.49 | -0.96 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.00 | 2.83 | 3.25 | 3.04 | 2.70 | -0.06 | -2.18% | 0.12 | 28 | 157 | 1.56 | -0.97 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.50 | 2.29 | 4.50 | 3.40 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.17 | -0.98 | 0.03 | -0.01 | 8/18/2025 | 9/3/2025 3:59:46 PM EST |
| 27.00 | 3.90 | 4.45 | 4.18 | 4.03 | +0.32 | +8.63% | 0.15 | 116 | 658 | 2.34 | -0.99 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.50 | 3.15 | 5.60 | 4.38 | 4.26 | -0.18 | -4.06% | 0.16 | 1 | 4 | 3.71 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.00 | 4.25 | 5.80 | 5.03 | 5.01 | +0.18 | +3.73% | 0.18 | 137 | 292 | 3.36 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.50 | 4.25 | 6.70 | 5.48 | 5.69 | 0.00 | 0.00% | 0.19 | 0 | 14 | 4.24 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 29.00 | 5.40 | 7.10 | 6.25 | 6.14 | +0.27 | +4.60% | 0.22 | 15 | 39 | 4.22 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 29.50 | 5.50 | 7.05 | 6.28 | 6.60 | % | 0.21 | 11 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST | |
| 30.00 | 6.40 | 8.05 | 7.23 | 7.15 | -0.30 | -4.03% | 0.24 | 7 | 57 | 4.45 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 30.50 | 6.25 | 8.85 | 7.55 | % | 0.25 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 31.00 | 6.50 | 9.55 | 8.03 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 16 | 5.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:46 PM EST |
| 32.00 | 7.55 | 10.55 | 9.05 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 15 | 5.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:46 PM EST |
| 33.00 | 8.50 | 11.15 | 9.83 | 10.25 | 0.00 | 0.00% | 0.30 | 0 | 5 | 5.47 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:46 PM EST |
| 34.00 | 9.65 | 12.15 | 10.90 | % | 0.32 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 35.00 | 10.30 | 13.30 | 11.80 | % | 0.34 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 40.00 | 16.10 | 18.15 | 17.13 | 17.10 | 0.00 | 0.00% | 0.43 | 0 | 28 | 7.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:46 PM EST |
| 45.00 | 20.45 | 22.90 | 21.68 | 22.34 | 0.00 | 0.00% | 0.48 | 0 | 10 | 7.31 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |