Options Chain for GAMESTOP CORP NEW CL A (GME) - $29.23 as of 5/30/2025 6:47:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 18.00 | 21.75 | 16.69 | 0.00 | 0.00% | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 13.90 | 16.00 | 14.60 | 0.00 | 0.00% | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 18.00 | 10.90 | 13.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 19.00 | 9.70 | 12.20 | 11.35 | 0.00 | 0.00% | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 8.05 | 10.15 | 9.38 | -0.17 | -1.78% | 13 | 79 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 7.05 | 10.15 | 8.95 | -0.05 | -0.56% | 20 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.50 | 6.55 | 9.55 | 7.00 | 0.00 | 0.00% | 0 | 100 | 2.62 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:04 PM EST |
| 22.00 | 6.40 | 8.80 | 7.66 | 0.00 | 0.00% | 0 | 73 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 6.40 | 8.55 | 9.64 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 23.00 | 5.90 | 8.05 | 7.10 | +0.25 | +3.65% | 1 | 92 | 2.24 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.50 | 5.60 | 7.55 | 6.52 | -2.28 | -25.91% | 3 | 9 | 2.12 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 5.40 | 6.35 | 6.00 | +0.28 | +4.90% | 2 | 165 | 1.42 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.50 | 4.80 | 6.35 | 5.10 | -3.15 | -38.19% | 1 | 101 | 1.84 | 0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 4.60 | 5.70 | 4.65 | -0.10 | -2.11% | 42 | 284 | 1.67 | 0.95 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 3.45 | 5.25 | 4.37 | -0.60 | -12.08% | 1 | 135 | 1.69 | 0.93 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.00 | 3.20 | 5.00 | 4.02 | +0.29 | +7.78% | 369 | 692 | 1.53 | 0.92 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 3.15 | 4.05 | 3.51 | -0.04 | -1.13% | 25 | 116 | 0.99 | 0.90 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 27.00 | 2.82 | 3.40 | 3.11 | +0.21 | +7.25% | 111 | 767 | 0.77 | 0.87 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 27.50 | 2.40 | 2.70 | 2.60 | +0.13 | +5.27% | 226 | 2,218 | 0.67 | 0.84 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 2.05 | 2.22 | 2.13 | -0.02 | -0.93% | 506 | 2,346 | 0.67 | 0.80 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.50 | 1.67 | 1.86 | 1.75 | -0.04 | -2.24% | 294 | 2,601 | 0.62 | 0.73 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 1.38 | 1.48 | 1.45 | -0.01 | -0.69% | 2,215 | 1,500 | 0.61 | 0.65 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.50 | 1.15 | 1.20 | 1.17 | -0.13 | -10.00% | 1,181 | 639 | 0.63 | 0.57 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 0.95 | 0.99 | 0.98 | -0.11 | -10.10% | 11,395 | 12,130 | 0.65 | 0.48 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.50 | 0.78 | 0.85 | 0.82 | -0.13 | -13.69% | 3,063 | 1,167 | 0.68 | 0.41 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 0.69 | 0.70 | 0.69 | -0.15 | -17.86% | 3,426 | 4,995 | 0.71 | 0.35 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.50 | 0.57 | 0.62 | 0.60 | -0.13 | -17.81% | 811 | 1,425 | 0.75 | 0.30 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 0.53 | 0.55 | 0.54 | -0.13 | -19.41% | 5,001 | 5,314 | 0.80 | 0.27 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 0.47 | 0.52 | 0.48 | -0.15 | -23.81% | 929 | 2,534 | 0.85 | 0.23 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 33.00 | 0.41 | 0.44 | 0.44 | -0.13 | -22.81% | 2,493 | 2,939 | 0.88 | 0.20 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 33.50 | 0.38 | 0.41 | 0.39 | -0.15 | -27.78% | 217 | 725 | 0.92 | 0.18 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 34.00 | 0.36 | 0.38 | 0.38 | -0.10 | -20.84% | 2,016 | 5,154 | 0.97 | 0.16 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 0.32 | 0.35 | 0.34 | -0.11 | -24.45% | 7,637 | 10,531 | 1.07 | 0.12 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 36.00 | 0.30 | 0.32 | 0.32 | -0.08 | -20.00% | 567 | 2,696 | 1.16 | 0.09 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 37.00 | 0.28 | 0.30 | 0.30 | -0.05 | -14.29% | 476 | 1,803 | 1.24 | 0.07 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 38.00 | 0.26 | 0.29 | 0.29 | -0.08 | -21.63% | 706 | 1,718 | 1.33 | 0.05 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 0.24 | 0.27 | 0.25 | -0.11 | -30.56% | 633 | 983 | 1.40 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 0.22 | 0.24 | 0.24 | -0.10 | -29.42% | 4,994 | 9,248 | 1.44 | 0.03 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 41.00 | 0.21 | 0.23 | 0.22 | -0.09 | -29.04% | 156 | 417 | 1.53 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 42.00 | 0.20 | 0.22 | 0.20 | -0.10 | -33.34% | 477 | 1,180 | 1.61 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 43.00 | 0.17 | 0.20 | 0.20 | -0.06 | -23.08% | 190 | 531 | 1.63 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 44.00 | 0.16 | 0.18 | 0.18 | -0.06 | -25.00% | 39 | 240 | 1.65 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 0.15 | 0.16 | 0.15 | -0.09 | -37.50% | 907 | 2,270 | 1.76 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 46.00 | 0.14 | 0.15 | 0.15 | -0.08 | -34.79% | 517 | 2,436 | 1.78 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.00 | 0.12 | 0.14 | 0.14 | -0.10 | -41.67% | 63 | 83 | 1.82 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 48.00 | 0.11 | 0.13 | 0.13 | -0.05 | -27.78% | 60 | 104 | 1.87 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 49.00 | 0.11 | 0.13 | 0.13 | -0.23 | -63.89% | 44 | 14 | 1.90 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.11 | 0.12 | 0.12 | -0.06 | -33.34% | 2,381 | 1,389 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 51.00 | 0.07 | 0.12 | 0.11 | -0.10 | -47.62% | 161 | 88 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 52.00 | 0.07 | 0.10 | 0.10 | -0.07 | -41.18% | 111 | 60 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 53.00 | 0.10 | 0.12 | 0.11 | -0.06 | -35.30% | 2,209 | 1,402 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 282 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 118 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 57 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 471 | 650 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 5 | 72 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 16 | 84 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 382 | 1.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 23.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 88 | 302 | 0.92 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 17 | 432 | 0.97 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 68 | 693 | 0.83 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 24.50 | 0.02 | 0.10 | 0.05 | -0.01 | -16.67% | 105 | 164 | 0.77 | -0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.00 | 0.02 | 0.07 | 0.04 | -0.02 | -33.34% | 849 | 2,086 | 0.69 | -0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 25.50 | 0.01 | 0.07 | 0.05 | -0.05 | -50.00% | 8 | 164 | 0.61 | -0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.00 | 0.07 | 0.08 | 0.07 | -0.05 | -41.67% | 666 | 790 | 0.65 | -0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 26.50 | 0.09 | 0.12 | 0.12 | -0.03 | -20.00% | 221 | 331 | 0.63 | -0.10 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 27.00 | 0.13 | 0.14 | 0.13 | -0.09 | -40.91% | 1,317 | 1,489 | 0.60 | -0.13 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 27.50 | 0.18 | 0.20 | 0.19 | -0.12 | -38.71% | 922 | 1,265 | 0.57 | -0.16 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.00 | 0.26 | 0.30 | 0.27 | -0.20 | -42.56% | 1,578 | 3,838 | 0.57 | -0.20 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 28.50 | 0.40 | 0.44 | 0.41 | -0.24 | -36.93% | 1,447 | 592 | 0.58 | -0.27 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.00 | 0.58 | 0.64 | 0.59 | -0.29 | -32.96% | 1,740 | 2,334 | 0.59 | -0.35 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 29.50 | 0.84 | 0.90 | 0.80 | -0.40 | -33.34% | 1,527 | 630 | 0.62 | -0.43 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 1.12 | 1.19 | 1.19 | -0.29 | -19.60% | 4,106 | 2,999 | 0.63 | -0.52 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 30.50 | 1.44 | 1.55 | 1.39 | -0.55 | -28.36% | 253 | 621 | 0.66 | -0.59 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.00 | 1.80 | 1.94 | 1.73 | -0.52 | -23.12% | 377 | 1,420 | 0.70 | -0.65 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 31.50 | 2.21 | 2.35 | 2.23 | -0.31 | -12.21% | 531 | 638 | 0.74 | -0.70 | 0.12 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.00 | 2.65 | 2.80 | 2.70 | -0.40 | -12.91% | 182 | 988 | 0.78 | -0.73 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 3.05 | 3.30 | 3.10 | -0.43 | -12.19% | 48 | 413 | 0.83 | -0.77 | 0.10 | -0.08 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 33.00 | 3.35 | 3.75 | 3.51 | -0.42 | -10.69% | 118 | 641 | 0.79 | -0.80 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 33.50 | 3.65 | 4.20 | 3.88 | -0.51 | -11.62% | 116 | 92 | 0.74 | -0.82 | 0.08 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 34.00 | 3.85 | 4.85 | 4.42 | -0.47 | -9.62% | 160 | 421 | 1.44 | -0.84 | 0.07 | -0.07 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 5.25 | 6.00 | 5.50 | -0.40 | -6.78% | 125 | 521 | 1.13 | -0.88 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 36.00 | 5.50 | 6.90 | 6.59 | -0.41 | -5.86% | 7 | 75 | 1.74 | -0.91 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 37.00 | 6.55 | 8.10 | 7.30 | -0.25 | -3.32% | 2 | 69 | 2.06 | -0.93 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 38.00 | 7.10 | 9.55 | 8.62 | +0.12 | +1.42% | 1 | 58 | 2.23 | -0.95 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 39.00 | 8.10 | 10.55 | 6.75 | 0.00 | 0.00% | 0 | 3 | 2.36 | -0.96 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 9.05 | 11.40 | 10.70 | -0.15 | -1.39% | 3 | 210 | 2.48 | -0.97 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 41.00 | 10.05 | 12.15 | 11.50 | 0.00 | 0.00% | 0 | 118 | 2.28 | -0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 42.00 | 11.00 | 13.50 | 11.60 | 0.00 | 0.00% | 0 | 25 | 2.67 | -0.98 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 43.00 | 12.30 | 14.50 | % | 0 | 0 | 2.77 | -0.98 | 0.01 | -0.02 | 5/30/2025 4:00:04 PM EST | |||
| 44.00 | 13.00 | 15.50 | % | 0 | 0 | 2.88 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 45.00 | 13.95 | 16.50 | 11.52 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 46.00 | 14.95 | 16.90 | 16.26 | +0.32 | +2.01% | 4 | 97 | 2.71 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.00 | 15.50 | 19.10 | % | 0 | 0 | 3.12 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 48.00 | 16.95 | 19.45 | % | 0 | 0 | 3.21 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 49.00 | 17.95 | 20.45 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:04 PM EST | |||
| 50.00 | 18.95 | 21.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 51.00 | 19.45 | 23.15 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 52.00 | 20.90 | 23.45 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 53.00 | 21.75 | 24.55 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |