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 | 12.55 | 13.85 | 13.20 | 13.18 | 0.00 | 0.00% | 1.32 | 0 | 31 | 5.12 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 13.00 | 8.55 | 10.85 | 9.70 | 9.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:46 PM EST |
| 14.00 | 7.70 | 9.85 | 8.78 | % | 0.63 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 15.00 | 7.10 | 8.95 | 8.03 | 7.81 | 0.00 | 0.00% | 0.54 | 0 | 48 | 3.18 | 0.99 | 0.01 | -0.01 | 8/26/2025 | 9/3/2025 3:59:46 PM EST |
| 16.00 | 5.75 | 7.90 | 6.83 | 6.77 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.78 | 0.98 | 0.01 | -0.01 | 8/28/2025 | 9/3/2025 3:59:46 PM EST |
| 17.00 | 4.70 | 7.25 | 5.98 | 6.38 | +0.63 | +10.96% | 0.35 | 2 | 8 | 2.84 | 0.96 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.50 | 4.25 | 7.15 | 5.70 | % | 0.33 | 0 | 0 | 3.06 | 0.96 | 0.02 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 18.00 | 5.00 | 5.35 | 5.18 | 5.15 | -0.38 | -6.88% | 0.29 | 98 | 181 | 1.24 | 0.94 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 18.50 | 4.20 | 5.80 | 5.00 | 4.93 | +0.03 | +0.62% | 0.27 | 136 | 83 | 2.39 | 0.92 | 0.04 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.00 | 3.70 | 5.00 | 4.35 | 4.36 | +0.05 | +1.16% | 0.23 | 2 | 59 | 1.95 | 0.90 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.50 | 3.45 | 4.25 | 3.85 | 4.07 | +0.14 | +3.57% | 0.20 | 91 | 124 | 1.57 | 0.87 | 0.06 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.00 | 3.20 | 3.30 | 3.25 | 3.28 | -0.44 | -11.83% | 0.16 | 129 | 2,719 | 0.94 | 0.84 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.50 | 2.59 | 3.25 | 2.92 | 2.86 | -0.24 | -7.75% | 0.14 | 41 | 112 | 0.97 | 0.80 | 0.08 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.00 | 2.40 | 2.56 | 2.48 | 2.45 | -0.29 | -10.59% | 0.12 | 46 | 209 | 0.95 | 0.75 | 0.09 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.50 | 2.01 | 2.26 | 2.14 | 2.32 | -0.02 | -0.86% | 0.10 | 7 | 192 | 0.93 | 0.70 | 0.11 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.00 | 1.73 | 1.85 | 1.79 | 1.85 | -0.33 | -15.14% | 0.08 | 215 | 2,219 | 0.90 | 0.64 | 0.11 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.50 | 1.50 | 1.56 | 1.53 | 1.53 | -0.34 | -18.19% | 0.07 | 304 | 1,804 | 0.92 | 0.58 | 0.12 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.00 | 1.30 | 1.32 | 1.31 | 1.31 | -0.34 | -20.61% | 0.06 | 1,495 | 5,724 | 0.94 | 0.52 | 0.12 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.50 | 1.08 | 1.14 | 1.11 | 1.13 | -0.29 | -20.43% | 0.05 | 1,499 | 4,319 | 0.95 | 0.46 | 0.12 | -0.08 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.00 | 0.91 | 0.98 | 0.95 | 0.95 | -0.26 | -21.49% | 0.04 | 2,231 | 10,022 | 0.97 | 0.41 | 0.12 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.50 | 0.77 | 0.81 | 0.79 | 0.86 | -0.17 | -16.51% | 0.03 | 811 | 1,553 | 0.97 | 0.36 | 0.11 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.00 | 0.66 | 0.67 | 0.67 | 0.67 | -0.22 | -24.72% | 0.03 | 4,021 | 20,323 | 0.99 | 0.31 | 0.10 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.50 | 0.55 | 0.59 | 0.57 | 0.59 | -0.17 | -22.37% | 0.02 | 284 | 1,947 | 1.00 | 0.28 | 0.09 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.17 | -25.76% | 0.02 | 862 | 4,252 | 1.01 | 0.24 | 0.09 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.50 | 0.36 | 0.48 | 0.42 | 0.45 | -0.14 | -23.73% | 0.02 | 310 | 893 | 1.04 | 0.22 | 0.08 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.15 | -29.42% | 0.01 | 735 | 2,677 | 1.06 | 0.19 | 0.07 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.50 | 0.30 | 0.34 | 0.32 | 0.37 | -0.04 | -9.76% | 0.01 | 365 | 321 | 1.09 | 0.17 | 0.06 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.10 | -25.00% | 0.01 | 1,115 | 4,776 | 1.12 | 0.15 | 0.06 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.50 | 0.24 | 0.27 | 0.26 | 0.23 | -0.12 | -34.29% | 0.01 | 85 | 170 | 1.15 | 0.13 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 29.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.09 | -27.28% | 0.01 | 352 | 1,247 | 1.17 | 0.12 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 30.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.10 | -34.49% | 0.01 | 1,525 | 9,918 | 1.24 | 0.09 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 31.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.10 | -41.67% | 0.01 | 114 | 733 | 1.28 | 0.08 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 32.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 290 | 361 | 1.35 | 0.06 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 33.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 472 | 897 | 1.44 | 0.04 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 34.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 124 | 120 | 1.48 | 0.04 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 35.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 1,470 | 2,517 | 1.53 | 0.03 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 40.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 808 | 1,294 | 1.79 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 45.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 763 | 3,299 | 2.04 | 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 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 404 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.30 | -0.01 | 0.01 | -0.01 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 43 | 1.19 | -0.02 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.00 | 0.01 | 0.13 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 8 | 1.07 | -0.04 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.27 | -0.04 | 0.02 | -0.02 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 143 | 337 | 1.07 | -0.06 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 18.50 | 0.06 | 0.22 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.01 | -0.08 | 0.04 | -0.03 | 9/2/2025 | 9/3/2025 3:59:46 PM EST |
| 19.00 | 0.17 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 45 | 299 | 1.00 | -0.10 | 0.05 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 19.50 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 115 | 238 | 0.97 | -0.13 | 0.06 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.00 | 0.30 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 0.02 | 179 | 1,867 | 0.95 | -0.16 | 0.07 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 20.50 | 0.38 | 0.42 | 0.40 | 0.42 | +0.01 | +2.44% | 0.02 | 515 | 1,305 | 0.93 | -0.20 | 0.08 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.00 | 0.50 | 0.53 | 0.52 | 0.51 | +0.03 | +6.25% | 0.02 | 220 | 1,210 | 0.91 | -0.25 | 0.09 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 21.50 | 0.64 | 0.68 | 0.66 | 0.64 | 0.00 | 0.00% | 0.03 | 242 | 1,824 | 0.90 | -0.30 | 0.11 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.00 | 0.85 | 0.89 | 0.87 | 0.85 | +0.06 | +7.60% | 0.04 | 932 | 4,626 | 0.90 | -0.36 | 0.11 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 22.50 | 1.08 | 1.13 | 1.11 | 1.11 | +0.14 | +14.44% | 0.05 | 735 | 2,524 | 0.91 | -0.42 | 0.12 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.00 | 1.34 | 1.40 | 1.37 | 1.35 | +0.11 | +8.88% | 0.06 | 1,239 | 4,576 | 0.93 | -0.48 | 0.12 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 23.50 | 1.62 | 1.74 | 1.68 | 1.69 | +0.14 | +9.04% | 0.07 | 132 | 451 | 0.94 | -0.54 | 0.12 | -0.08 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.00 | 1.93 | 2.06 | 2.00 | 2.01 | +0.13 | +6.92% | 0.08 | 584 | 1,272 | 0.96 | -0.59 | 0.12 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 24.50 | 2.23 | 2.46 | 2.35 | 2.29 | +0.10 | +4.57% | 0.10 | 19 | 140 | 0.97 | -0.64 | 0.11 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.00 | 2.64 | 2.83 | 2.74 | 2.68 | +0.06 | +2.29% | 0.11 | 78 | 495 | 0.99 | -0.69 | 0.10 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 25.50 | 2.89 | 3.35 | 3.12 | 2.66 | -0.39 | -12.79% | 0.12 | 2 | 78 | 0.99 | -0.72 | 0.09 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.00 | 3.30 | 3.80 | 3.55 | 3.22 | -0.36 | -10.06% | 0.14 | 64 | 164 | 1.01 | -0.76 | 0.09 | -0.07 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 26.50 | 3.60 | 4.15 | 3.88 | 3.70 | -0.17 | -4.40% | 0.15 | 11 | 19 | 0.88 | -0.78 | 0.08 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.00 | 4.15 | 4.75 | 4.45 | 4.18 | -0.20 | -4.57% | 0.16 | 83 | 245 | 1.05 | -0.81 | 0.07 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 27.50 | 4.35 | 5.60 | 4.98 | 4.58 | -0.16 | -3.38% | 0.18 | 5 | 3 | 1.76 | -0.83 | 0.06 | -0.06 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.00 | 5.00 | 5.40 | 5.20 | 5.21 | -0.04 | -0.77% | 0.19 | 207 | 246 | 1.21 | -0.85 | 0.06 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 28.50 | 5.25 | 6.15 | 5.70 | 5.50 | -0.77 | -12.29% | 0.20 | 5 | 1 | 1.53 | -0.87 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 29.00 | 5.70 | 6.60 | 6.15 | 5.93 | -0.28 | -4.51% | 0.21 | 78 | 139 | 1.55 | -0.88 | 0.05 | -0.05 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 30.00 | 7.10 | 7.55 | 7.33 | 7.30 | -0.37 | -4.83% | 0.24 | 7 | 149 | 1.26 | -0.91 | 0.04 | -0.04 | 9/3/2025 | 9/3/2025 3:59:46 PM EST |
| 31.00 | 7.40 | 9.25 | 8.33 | 8.28 | 0.00 | 0.00% | 0.27 | 0 | 36 | 2.42 | -0.92 | 0.03 | -0.04 | 8/22/2025 | 9/3/2025 3:59:46 PM EST |
| 32.00 | 7.85 | 10.20 | 9.03 | 9.69 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.50 | -0.94 | 0.03 | -0.03 | 8/27/2025 | 9/3/2025 3:59:46 PM EST |
| 33.00 | 9.35 | 11.05 | 10.20 | 10.31 | 0.00 | 0.00% | 0.31 | 0 | 50 | 2.50 | -0.96 | 0.02 | -0.02 | 8/15/2025 | 9/3/2025 3:59:46 PM EST |
| 34.00 | 9.55 | 12.20 | 10.88 | % | 0.32 | 0 | 0 | 2.75 | -0.96 | 0.02 | -0.02 | 9/3/2025 3:59:46 PM EST | |||
| 35.00 | 10.85 | 13.30 | 12.08 | 13.05 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.95 | -0.97 | 0.01 | -0.02 | 8/1/2025 | 9/3/2025 3:59:46 PM EST |
| 40.00 | 15.95 | 18.00 | 16.98 | 17.25 | 0.00 | 0.00% | 0.42 | 0 | 10 | 3.17 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 9/3/2025 3:59:46 PM EST |
| 45.00 | 20.55 | 23.15 | 21.85 | 22.10 | 0.00 | 0.00% | 0.49 | 0 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:46 PM EST |