Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.79 as of 8/29/2025 3:26:24 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 | 13.80 | 12.73 | 12.55 | 0.00 | 0.00% | 1.27 | 0 | 31 | 4.62 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 8.70 | 10.60 | 9.65 | 9.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 14.00 | 7.50 | 9.80 | 8.65 | % | 0.62 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 6.70 | 8.80 | 7.75 | 7.81 | 0.00 | 0.00% | 0.52 | 0 | 48 | 2.75 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 5.70 | 7.80 | 6.75 | 6.77 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.46 | 0.99 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 4.75 | 6.85 | 5.80 | 5.89 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.22 | 0.98 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 4.25 | 6.40 | 5.33 | % | 0.30 | 0 | 0 | 2.12 | 0.97 | 0.02 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 18.00 | 4.00 | 5.70 | 4.85 | 4.65 | -0.10 | -2.11% | 0.27 | 143 | 168 | 1.83 | 0.95 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 3.40 | 5.35 | 4.38 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 83 | 1.81 | 0.93 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 3.50 | 4.80 | 4.15 | 3.90 | +0.10 | +2.64% | 0.22 | 3 | 31 | 1.64 | 0.90 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 2.60 | 4.00 | 3.30 | 3.45 | -0.05 | -1.43% | 0.17 | 92 | 125 | 1.30 | 0.87 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 2.82 | 3.10 | 2.96 | 2.87 | -0.38 | -11.70% | 0.15 | 532 | 351 | 0.80 | 0.82 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 2.25 | 2.79 | 2.52 | 2.48 | -0.32 | -11.43% | 0.12 | 9 | 73 | 0.73 | 0.77 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.00 | 1.89 | 2.43 | 2.16 | 2.13 | -0.29 | -11.99% | 0.10 | 57 | 212 | 0.72 | 0.72 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.50 | 1.65 | 2.17 | 1.91 | 1.82 | -0.23 | -11.22% | 0.09 | 88 | 167 | 0.77 | 0.66 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.00 | 1.51 | 1.58 | 1.55 | 1.53 | -0.37 | -19.48% | 0.07 | 646 | 1,290 | 0.72 | 0.60 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 1.22 | 1.29 | 1.26 | 1.30 | -0.28 | -17.73% | 0.06 | 872 | 1,182 | 0.70 | 0.54 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 23.00 | 1.00 | 1.10 | 1.05 | 1.08 | -0.22 | -16.93% | 0.05 | 1,177 | 3,880 | 0.71 | 0.48 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 23.50 | 0.83 | 0.93 | 0.88 | 0.91 | -0.24 | -20.87% | 0.04 | 635 | 1,738 | 0.73 | 0.42 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 24.00 | 0.78 | 0.83 | 0.81 | 0.84 | -0.12 | -12.50% | 0.03 | 5,245 | 3,930 | 0.78 | 0.37 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 24.50 | 0.64 | 0.69 | 0.67 | 0.69 | -0.15 | -17.86% | 0.03 | 395 | 773 | 0.78 | 0.32 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 0.59 | 0.60 | 0.60 | 0.60 | -0.10 | -14.29% | 0.02 | 8,965 | 10,913 | 0.82 | 0.28 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 25.50 | 0.50 | 0.54 | 0.52 | 0.51 | -0.14 | -21.54% | 0.02 | 742 | 541 | 0.84 | 0.24 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 0.44 | 0.47 | 0.46 | 0.48 | -0.07 | -12.73% | 0.02 | 1,032 | 3,208 | 0.86 | 0.21 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 26.50 | 0.32 | 0.46 | 0.39 | 0.40 | -0.10 | -20.00% | 0.01 | 75 | 672 | 0.88 | 0.18 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.07 | -16.28% | 0.01 | 435 | 1,729 | 0.92 | 0.15 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 27.50 | 0.25 | 0.44 | 0.35 | 0.33 | -0.07 | -17.50% | 0.01 | 83 | 304 | 0.95 | 0.13 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.00 | 0.30 | 0.34 | 0.32 | 0.30 | -0.05 | -14.29% | 0.01 | 2,697 | 2,194 | 0.99 | 0.11 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.50 | 0.19 | 0.29 | 0.24 | 0.29 | +0.03 | +11.54% | 0.01 | 889 | 74 | 0.95 | 0.09 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 29.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.05 | -16.13% | 0.01 | 157 | 610 | 1.05 | 0.08 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.06 | -22.23% | 0.01 | 797 | 7,137 | 1.06 | 0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 284 | 409 | 1.13 | 0.04 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.02 | -9.53% | 0.01 | 112 | 285 | 1.26 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.05 | -23.81% | 0.01 | 213 | 726 | 1.26 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 34.00 | 0.07 | 0.26 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 168 | 80 | 1.29 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 0.14 | 0.16 | 0.15 | 0.18 | +0.01 | +5.89% | 0.00 | 171 | 1,642 | 1.35 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 584 | 799 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 528 | 1,641 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 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 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.52 | -0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | -0.02 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.11 | -0.12 | -52.18% | 0.01 | 48 | 3 | 1.02 | -0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.26 | 0.18 | 0.14 | +0.02 | +16.67% | 0.01 | 131 | 183 | 0.91 | -0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 0.13 | 0.25 | 0.19 | 0.14 | -0.04 | -22.23% | 0.01 | 55 | 19 | 0.84 | -0.07 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 0.15 | 0.28 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 142 | 202 | 0.79 | -0.10 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 0.13 | 0.36 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 2 | 99 | 0.72 | -0.13 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.28 | 0.38 | 0.33 | 0.36 | +0.03 | +9.10% | 0.02 | 127 | 648 | 0.72 | -0.18 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 0.35 | 0.53 | 0.44 | 0.47 | +0.06 | +14.64% | 0.02 | 188 | 252 | 0.71 | -0.23 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.06 | +10.35% | 0.03 | 567 | 677 | 0.74 | -0.28 | 0.11 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.50 | 0.78 | 0.84 | 0.81 | 0.80 | +0.07 | +9.59% | 0.04 | 934 | 991 | 0.74 | -0.34 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.00 | 1.01 | 1.04 | 1.03 | 1.03 | +0.11 | +11.96% | 0.05 | 2,445 | 2,572 | 0.74 | -0.40 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 1.20 | 1.31 | 1.26 | 1.25 | +0.09 | +7.76% | 0.06 | 772 | 1,815 | 0.73 | -0.46 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 23.00 | 1.52 | 1.73 | 1.63 | 1.57 | +0.11 | +7.54% | 0.07 | 782 | 3,554 | 0.78 | -0.52 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 23.50 | 1.66 | 2.15 | 1.91 | 1.92 | +0.12 | +6.67% | 0.08 | 76 | 298 | 0.76 | -0.58 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 24.00 | 1.99 | 2.50 | 2.25 | 2.32 | +0.17 | +7.91% | 0.09 | 129 | 1,100 | 0.77 | -0.63 | 0.11 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 24.50 | 2.25 | 3.00 | 2.63 | 2.53 | -0.10 | -3.81% | 0.11 | 14 | 127 | 0.77 | -0.68 | 0.10 | -0.05 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 2.59 | 3.40 | 3.00 | 2.93 | +0.08 | +2.81% | 0.12 | 142 | 349 | 0.75 | -0.72 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 25.50 | 3.00 | 4.25 | 3.63 | 3.25 | -0.39 | -10.72% | 0.14 | 24 | 15 | 1.35 | -0.76 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 3.60 | 4.65 | 4.13 | 3.88 | +0.13 | +3.47% | 0.16 | 67 | 172 | 0.96 | -0.79 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 26.50 | 3.50 | 5.15 | 4.33 | 3.87 | -0.20 | -4.92% | 0.16 | 12 | 7 | 1.45 | -0.82 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 27.00 | 4.25 | 5.60 | 4.93 | 4.63 | -0.23 | -4.74% | 0.18 | 49 | 220 | 1.49 | -0.85 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 27.50 | 4.10 | 6.15 | 5.13 | 4.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.59 | -0.87 | 0.06 | -0.03 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
| 28.00 | 4.75 | 6.35 | 5.55 | 5.53 | -0.20 | -3.49% | 0.20 | 135 | 203 | 1.46 | -0.89 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 28.50 | 5.10 | 7.10 | 6.10 | 6.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.69 | -0.91 | 0.04 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 29.00 | 6.20 | 7.55 | 6.88 | 6.51 | -0.34 | -4.97% | 0.24 | 75 | 92 | 1.72 | -0.92 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 6.70 | 8.50 | 7.60 | 7.46 | -0.25 | -3.25% | 0.25 | 26 | 139 | 1.81 | -0.95 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 31.00 | 7.40 | 9.50 | 8.45 | 8.28 | 0.00 | 0.00% | 0.27 | 0 | 36 | 1.92 | -0.96 | 0.02 | -0.01 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |
| 32.00 | 8.40 | 10.50 | 9.45 | 9.69 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.02 | -0.98 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 33.00 | 9.40 | 11.50 | 10.45 | 10.31 | 0.00 | 0.00% | 0.32 | 0 | 50 | 2.12 | -0.98 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
| 34.00 | 10.50 | 12.45 | 11.48 | % | 0.34 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 11.40 | 13.45 | 12.43 | 13.05 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.27 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:01 PM EST |
| 40.00 | 16.25 | 18.40 | 17.33 | 17.25 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.63 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 45.00 | 21.25 | 23.40 | 22.33 | 22.10 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:01 PM EST |