Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.98 as of 7/29/2025 3:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.45 | 22.40 | 21.93 | 22.17 | 0.00 | 0.00% | 21.93 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 2.00 | 20.45 | 21.40 | 20.93 | % | 10.46 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 19.45 | 20.40 | 19.93 | 20.40 | 0.00 | 0.00% | 6.64 | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 4.00 | 18.60 | 19.45 | 19.03 | % | 4.76 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 17.50 | 18.45 | 17.98 | 18.35 | 0.00 | 0.00% | 3.60 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 6.00 | 16.50 | 17.45 | 16.98 | % | 2.83 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 15.50 | 16.45 | 15.98 | % | 2.28 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 8.00 | 14.65 | 15.35 | 15.00 | 15.72 | 0.00 | 0.00% | 1.88 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:57 PM EST |
| 9.00 | 13.50 | 14.35 | 13.93 | % | 1.55 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 10.00 | 12.55 | 13.35 | 12.95 | % | 1.29 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 11.00 | 11.55 | 12.40 | 11.98 | % | 1.09 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 12.00 | 10.55 | 11.55 | 11.05 | 11.66 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.60 | 0.99 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 13.00 | 9.60 | 10.60 | 10.10 | 11.50 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.47 | 0.99 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 14.00 | 8.75 | 9.45 | 9.10 | 9.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.21 | 0.97 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 15.00 | 7.80 | 8.40 | 8.10 | 8.08 | -0.47 | -5.50% | 0.54 | 5 | 73 | 1.04 | 0.95 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 16.00 | 6.70 | 7.70 | 7.20 | 7.29 | -1.24 | -14.54% | 0.45 | 3 | 15 | 1.08 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 17.00 | 5.80 | 6.75 | 6.28 | 6.38 | -0.41 | -6.04% | 0.37 | 3 | 11 | 0.97 | 0.90 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 18.00 | 5.10 | 5.40 | 5.25 | 5.25 | -0.80 | -13.23% | 0.29 | 21 | 184 | 0.49 | 0.87 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 19.00 | 4.15 | 4.95 | 4.55 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 271 | 0.61 | 0.83 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 3.65 | 3.85 | 3.75 | 3.80 | -0.21 | -5.24% | 0.19 | 188 | 766 | 0.61 | 0.77 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 21.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.35 | -10.00% | 0.15 | 29 | 115 | 0.61 | 0.70 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 22.00 | 2.52 | 2.70 | 2.61 | 2.61 | -0.44 | -14.43% | 0.12 | 38 | 304 | 0.64 | 0.62 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 23.00 | 2.15 | 2.29 | 2.22 | 2.22 | -0.09 | -3.90% | 0.10 | 109 | 1,162 | 0.64 | 0.55 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 24.00 | 1.80 | 1.88 | 1.84 | 1.82 | -0.15 | -7.62% | 0.08 | 275 | 2,679 | 0.66 | 0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 1.55 | 1.63 | 1.59 | 1.56 | -0.15 | -8.78% | 0.06 | 277 | 4,042 | 0.68 | 0.43 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 26.00 | 1.33 | 1.41 | 1.37 | 1.41 | +0.01 | +0.72% | 0.05 | 96 | 2,888 | 0.71 | 0.38 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 27.00 | 1.18 | 1.27 | 1.23 | 1.24 | -0.01 | -0.80% | 0.05 | 61 | 1,733 | 0.75 | 0.34 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 28.00 | 1.07 | 1.13 | 1.10 | 1.07 | -0.02 | -1.84% | 0.04 | 204 | 1,126 | 0.78 | 0.30 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 29.00 | 0.92 | 1.04 | 0.98 | 0.98 | -0.01 | -1.01% | 0.03 | 158 | 1,103 | 0.80 | 0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 0.87 | 0.92 | 0.90 | 0.90 | -0.02 | -2.18% | 0.03 | 189 | 4,752 | 0.83 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 31.00 | 0.79 | 0.88 | 0.84 | 0.81 | -0.03 | -3.58% | 0.03 | 8 | 180 | 0.85 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 32.00 | 0.68 | 0.81 | 0.75 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1,332 | 0.87 | 0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 33.00 | 0.63 | 0.82 | 0.73 | 0.71 | -0.03 | -4.06% | 0.02 | 4 | 196 | 0.92 | 0.19 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 34.00 | 0.65 | 0.75 | 0.70 | 0.72 | +0.03 | +4.35% | 0.02 | 60 | 356 | 0.95 | 0.18 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 35.00 | 0.63 | 0.67 | 0.65 | 0.64 | -0.02 | -3.03% | 0.02 | 52 | 742 | 0.98 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 36.00 | 0.27 | 0.76 | 0.52 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.94 | 0.16 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 37.00 | 0.48 | 0.70 | 0.59 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.02 | 0.14 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 38.00 | 0.22 | 0.72 | 0.47 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.98 | 0.14 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 39.00 | 0.20 | 0.76 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.02 | 0.13 | 0.02 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.02 | -3.64% | 0.01 | 70 | 626 | 1.13 | 0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 41.00 | 0.42 | 0.78 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.17 | 0.10 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 42.00 | 0.16 | 0.64 | 0.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.06 | 0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 43.00 | 0.37 | 0.70 | 0.54 | 0.50 | % | 0.01 | 15 | 0 | 1.12 | 0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 44.00 | 0.18 | 0.68 | 0.43 | 0.56 | +0.05 | +9.81% | 0.01 | 15 | 3 | 1.16 | 0.09 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.46 | 0.50 | 0.48 | 0.46 | -0.03 | -6.13% | 0.01 | 208 | 1,042 | 1.23 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.18 | 0.09 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 11.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | -0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 14.00 | 0.06 | 0.26 | 0.16 | 0.11 | % | 0.01 | 76 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 15.00 | 0.11 | 0.21 | 0.16 | 0.21 | +0.10 | +90.91% | 0.01 | 19 | 505 | 0.76 | -0.05 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.82 | -0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.03 | +13.05% | 0.01 | 20 | 150 | 0.65 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 18.00 | 0.35 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.02 | 40 | 72 | 0.63 | -0.13 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 19.00 | 0.55 | 0.59 | 0.57 | 0.57 | +0.03 | +5.56% | 0.03 | 60 | 363 | 0.62 | -0.17 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 20.00 | 0.82 | 0.84 | 0.83 | 0.84 | +0.01 | +1.21% | 0.04 | 150 | 814 | 0.62 | -0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 21.00 | 1.18 | 1.21 | 1.20 | 1.21 | +0.06 | +5.22% | 0.06 | 354 | 2,262 | 0.63 | -0.30 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 22.00 | 1.64 | 1.71 | 1.68 | 1.69 | +0.07 | +4.33% | 0.08 | 273 | 1,374 | 0.64 | -0.38 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 23.00 | 2.20 | 2.30 | 2.25 | 2.27 | +0.07 | +3.19% | 0.10 | 423 | 2,159 | 0.66 | -0.45 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 24.00 | 2.81 | 3.10 | 2.96 | 2.95 | +0.19 | +6.89% | 0.12 | 19 | 572 | 0.69 | -0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 25.00 | 3.55 | 3.70 | 3.63 | 3.65 | +0.27 | +7.99% | 0.15 | 20 | 259 | 0.71 | -0.57 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 26.00 | 4.25 | 4.65 | 4.45 | 4.47 | +0.30 | +7.20% | 0.17 | 3 | 388 | 0.74 | -0.62 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 27.00 | 5.05 | 5.50 | 5.28 | 5.25 | +0.27 | +5.43% | 0.20 | 1 | 489 | 0.76 | -0.66 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 28.00 | 6.00 | 6.40 | 6.20 | 6.10 | +0.30 | +5.18% | 0.22 | 67 | 240 | 0.80 | -0.70 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 29.00 | 6.70 | 7.40 | 7.05 | 7.02 | +0.47 | +7.18% | 0.24 | 1 | 137 | 0.82 | -0.72 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 7.55 | 8.30 | 7.93 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 343 | 0.83 | -0.75 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 31.00 | 8.20 | 9.15 | 8.68 | 8.14 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.98 | -0.77 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 32.00 | 9.35 | 10.10 | 9.73 | 9.66 | +0.33 | +3.54% | 0.30 | 1 | 8 | 0.84 | -0.79 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 33.00 | 10.15 | 11.05 | 10.60 | 10.50 | +0.21 | +2.05% | 0.32 | 1 | 7 | 1.05 | -0.81 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 34.00 | 11.05 | 12.00 | 11.53 | % | 0.34 | 0 | 0 | 1.08 | -0.82 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 12.45 | 12.75 | 12.60 | 12.67 | +0.65 | +5.41% | 0.36 | 31 | 37 | 0.94 | -0.84 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 36.00 | 13.10 | 13.95 | 13.53 | % | 0.38 | 0 | 0 | 1.16 | -0.84 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 37.00 | 14.05 | 14.90 | 14.48 | % | 0.39 | 0 | 0 | 1.18 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 38.00 | 15.05 | 15.90 | 15.48 | % | 0.41 | 0 | 0 | 1.22 | -0.86 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 39.00 | 15.90 | 16.85 | 16.38 | % | 0.42 | 0 | 0 | 1.24 | -0.87 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 16.90 | 17.85 | 17.38 | % | 0.43 | 0 | 0 | 1.28 | -0.89 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 41.00 | 17.90 | 18.85 | 18.38 | % | 0.45 | 0 | 0 | 1.31 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 42.00 | 18.85 | 20.30 | 19.58 | % | 0.47 | 0 | 0 | 1.55 | -0.90 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 43.00 | 19.85 | 20.80 | 20.33 | % | 0.47 | 0 | 0 | 1.36 | -0.91 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 44.00 | 20.85 | 21.80 | 21.33 | % | 0.48 | 0 | 0 | 1.39 | -0.91 | 0.02 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 21.85 | 22.80 | 22.33 | % | 0.50 | 0 | 0 | 1.43 | -0.92 | 0.02 | -0.01 | 7/29/2025 1:58:57 PM EST |