Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.88 as of 9/4/2025 1:30:49 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 | 12.40 | 12.95 | 12.68 | 12.64 | -0.26 | -2.02% | 1.27 | 1 | 9 | 7.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 13.00 | 8.75 | 10.00 | 9.38 | % | 0.72 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 14.00 | 7.80 | 9.10 | 8.45 | 8.62 | 0.00 | 0.00% | 0.60 | 0 | 6 | 7.40 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:04 PM EST |
| 15.00 | 7.15 | 8.55 | 7.85 | 7.82 | +0.07 | +0.91% | 0.52 | 1 | 1 | 8.41 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 16.00 | 6.25 | 7.55 | 6.90 | 6.92 | -0.34 | -4.69% | 0.43 | 1 | 8 | 7.48 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 17.00 | 5.35 | 6.65 | 6.00 | 5.96 | 0.00 | 0.00% | 0.35 | 0 | 2 | 6.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 17.50 | 4.25 | 5.80 | 5.03 | 5.35 | +0.36 | +7.22% | 0.29 | 1 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 18.00 | 4.35 | 4.80 | 4.58 | 4.56 | -0.49 | -9.71% | 0.25 | 59 | 382 | 3.01 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 18.50 | 4.00 | 4.45 | 4.23 | 4.15 | -0.03 | -0.72% | 0.23 | 152 | 56 | 3.41 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 19.00 | 3.30 | 4.15 | 3.73 | 4.53 | 0.00 | 0.00% | 0.20 | 0 | 35 | 3.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 19.50 | 3.00 | 3.40 | 3.20 | 3.20 | -0.73 | -18.58% | 0.16 | 71 | 49 | 2.59 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 20.00 | 2.62 | 2.78 | 2.70 | 2.70 | -0.16 | -5.60% | 0.14 | 110 | 2,480 | 1.81 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 20.50 | 1.86 | 2.36 | 2.11 | 3.11 | 0.00 | 0.00% | 0.10 | 0 | 72 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 21.00 | 1.55 | 1.81 | 1.68 | 1.65 | -0.25 | -13.16% | 0.08 | 33 | 531 | 1.38 | 1.00 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 21.50 | 1.08 | 1.29 | 1.19 | 1.20 | -0.50 | -29.42% | 0.06 | 38 | 498 | 1.03 | 0.96 | 0.11 | -0.01 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 22.00 | 0.71 | 0.81 | 0.76 | 0.75 | -0.25 | -25.00% | 0.03 | 834 | 4,491 | 0.61 | 0.86 | 0.35 | -0.04 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 22.50 | 0.35 | 0.38 | 0.37 | 0.36 | -0.24 | -40.00% | 0.02 | 3,010 | 5,202 | 0.50 | 0.60 | 0.65 | -0.10 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 23.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.16 | -55.18% | 0.01 | 7,801 | 18,253 | 0.54 | 0.30 | 0.54 | -0.10 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 23.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 5,407 | 10,587 | 0.61 | 0.13 | 0.30 | -0.05 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5,320 | 14,592 | 0.74 | 0.04 | 0.13 | -0.01 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 24.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 756 | 5,963 | 0.86 | 0.01 | 0.04 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3,468 | 22,490 | 0.94 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 585 | 1,768 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,414 | 5,255 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 1,103 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 461 | 4,588 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 80 | 2,926 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 187 | 2,093 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 720 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 991 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 477 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 177 | 13,252 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 488 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 2.58 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 615 | 2.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 376 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,573 | 3.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,496 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 15,151 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 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 | 9/4/2025 12:59:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:59:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.88 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 2,300 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 218 | 824 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 3,069 | 0.83 | 0.00 | 0.02 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 21.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 254 | 1,893 | 0.57 | -0.04 | 0.11 | -0.01 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1,299 | 5,335 | 0.50 | -0.14 | 0.35 | -0.04 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 22.50 | 0.12 | 0.14 | 0.13 | 0.15 | -0.01 | -6.25% | 0.01 | 1,335 | 5,552 | 0.46 | -0.40 | 0.65 | -0.10 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 23.00 | 0.38 | 0.41 | 0.40 | 0.41 | +0.04 | +10.82% | 0.02 | 1,444 | 3,512 | 0.48 | -0.70 | 0.54 | -0.10 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 23.50 | 0.79 | 0.90 | 0.85 | 0.89 | +0.19 | +27.15% | 0.04 | 306 | 1,105 | 0.80 | -0.87 | 0.30 | -0.05 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 24.00 | 1.26 | 1.47 | 1.37 | 1.36 | +0.26 | +23.64% | 0.06 | 291 | 819 | 0.96 | -0.96 | 0.13 | -0.01 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 24.50 | 1.39 | 2.09 | 1.74 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 59 | 1.71 | -0.99 | 0.04 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 25.00 | 2.17 | 2.53 | 2.35 | 2.38 | +0.31 | +14.98% | 0.09 | 7 | 659 | 1.78 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 25.50 | 2.46 | 3.15 | 2.81 | 2.82 | +0.64 | +29.36% | 0.11 | 74 | 108 | 2.37 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 26.00 | 2.95 | 3.45 | 3.20 | 3.20 | +0.50 | +18.52% | 0.12 | 4 | 133 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 26.50 | 3.65 | 4.05 | 3.85 | 3.85 | +0.25 | +6.95% | 0.15 | 1 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 27.00 | 4.20 | 4.50 | 4.35 | 4.29 | +0.26 | +6.46% | 0.16 | 212 | 542 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 27.50 | 4.35 | 5.30 | 4.83 | 4.26 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.67 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 28.00 | 4.85 | 5.80 | 5.33 | 5.01 | 0.00 | 0.00% | 0.19 | 0 | 268 | 3.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 28.50 | 5.60 | 6.10 | 5.85 | 5.84 | +0.15 | +2.64% | 0.21 | 10 | 8 | 3.43 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 29.00 | 5.85 | 6.95 | 6.40 | 6.14 | 0.00 | 0.00% | 0.22 | 0 | 39 | 4.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 29.50 | 6.35 | 7.45 | 6.90 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 11 | 4.89 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 30.00 | 6.85 | 7.95 | 7.40 | 7.15 | 0.00 | 0.00% | 0.25 | 0 | 52 | 5.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:04 PM EST |
| 30.50 | 7.50 | 8.25 | 7.88 | % | 0.26 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 31.00 | 8.10 | 8.65 | 8.38 | 8.32 | -0.08 | -0.96% | 0.27 | 12 | 3 | 4.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 32.00 | 9.10 | 9.65 | 9.38 | 9.33 | -0.07 | -0.75% | 0.29 | 3 | 12 | 4.76 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 33.00 | 9.85 | 10.95 | 10.40 | 10.25 | 0.00 | 0.00% | 0.32 | 0 | 5 | 6.10 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:04 PM EST |
| 34.00 | 10.85 | 12.10 | 11.48 | % | 0.34 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 35.00 | 11.90 | 13.00 | 12.45 | % | 0.36 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 40.00 | 16.90 | 18.65 | 17.78 | 17.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:04 PM EST |
| 45.00 | 21.85 | 23.55 | 22.70 | 22.34 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |