Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GME
Gamestop Corporation - Class A
stock NYSE

At Close
Aug 25, 2026 3:59:58 PM EDT
18.09USD+0.277%(+0.05)5,552,051
18.08Bid   18.10Ask   0.02Spread
Pre-market
Aug 25, 2026 9:29:30 AM EDT
17.98USD-0.341%(-0.06)33,582
After-hours
Aug 25, 2026 4:58:30 PM EDT
18.09USD+0.024%(+0.00)34,953
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllGME1GME
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,41217,6302,2222,786


GME Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

GME Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

GME Sep 11, 2026 Exp. - Max Pain @ $18.50

Puts
Calls


GME Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.04-20.00%7839108-24GME260911C00035000
32.00 C0.05-28.57%47971508-24GME260911C00032000
31.00 C0.09+28.57%2923008-24GME260911C00031000
30.00 C0.05-28.57%30164008-24GME260911C00030000
29.00 C0.09-40.00%918608-24GME260911C00029000
28.00 C0.07-22.22%1116108-24GME260911C00028000
27.00 C0.10+11.11%2118108-24GME260911C00027000
26.50 C0.11-8.33%144908-24GME260911C00026500
26.00 C0.120.00%1427708-24GME260911C00026000
25.50 C0.07-56.25%193008-24GME260911C00025500
25.00 C0.09-30.77%3,5534,39308-24GME260911C00025000
24.50 C0.09-55.00%8812108-24GME260911C00024500
24.00 C0.11-35.29%3351,53008-24GME260911C00024000
23.50 C0.09-10.00%1913908-24GME260911C00023500
23.00 C0.12-47.83%3837308-24GME260911C00023000
22.50 C0.08-42.86%16234608-24GME260911C00022500
22.00 C0.12-36.84%2901,27508-24GME260911C00022000
21.50 C0.14-33.33%347508-24GME260911C00021500
21.00 C0.200.00%3781,16508-24GME260911C00021000
20.50 C0.21-36.36%733408-24GME260911C00020500
20.00 C0.28-22.22%3392,52708-24GME260911C00020000
19.50 C0.38-15.56%61190008-24GME260911C00019500
19.00 C0.49-10.91%39394708-24GME260911C00019000
18.50 C0.65-12.16%40164508-24GME260911C00018500
18.00 C0.82-18.00%45886708-24GME260911C00018000
17.50 C1.11-11.20%915708-24GME260911C00017500
17.00 C1.36-14.47%32508-24GME260911C00017000
16.50 C1.86-5.58%33708-24GME260911C00016500
16.00 C2.22-15.27%1966708-24GME260911C00016000
15.00 C3.250.00%114108-24GME260911C00015000
14.00 C00%0GME260911C00014000
13.00 C6.75+7.48%51508-05GME260911C00013000
12.00 C00%0GME260911C00012000
11.00 C00%0GME260911C00011000
10.00 C8.49+0.24%12008-24GME260911C00010000
9.00 C00%0GME260911C00009000
8.00 C00%0GME260911C00008000
7.00 C00%0GME260911C00007000
6.00 C12.110%1964808-24GME260911C00006000
5.00 C13.22+0.15%36013508-21GME260911C00005000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0GME260911P00035000
32.00 P00%0GME260911P00032000
31.00 P00%0GME260911P00031000
30.00 P00%0GME260911P00030000
29.00 P00%0GME260911P00029000
28.00 P00%0GME260911P00028000
27.00 P00%0GME260911P00027000
26.50 P8.580%1108-18GME260911P00026500
26.00 P7.85-2.73%1808-18GME260911P00026000
25.50 P00%0GME260911P00025500
25.00 P3.400%1107-30GME260911P00025000
24.50 P00%0GME260911P00024500
24.00 P6.13+142.29%233108-24GME260911P00024000
23.50 P5.87+7.31%51608-24GME260911P00023500
23.00 P5.12+12.04%52808-24GME260911P00023000
22.50 P4.65+7.14%1532308-24GME260911P00022500
22.00 P4.13+3.25%279308-24GME260911P00022000
21.50 P3.40+7.94%209308-18GME260911P00021500
21.00 P3.14-30.99%1110008-24GME260911P00021000
20.50 P2.69+1.13%51808-24GME260911P00020500
20.00 P2.31+8.45%1043908-24GME260911P00020000
19.50 P1.45+3.57%719408-17GME260911P00019500
19.00 P1.44+4.35%1028808-24GME260911P00019000
18.50 P1.12+6.67%268908-24GME260911P00018500
18.00 P0.76+4.11%17091808-24GME260911P00018000
17.50 P0.52-14.75%13137408-24GME260911P00017500
17.00 P0.37+15.63%1531808-24GME260911P00017000
16.50 P0.20-25.93%5323208-24GME260911P00016500
16.00 P0.17+13.33%2220008-18GME260911P00016000
15.00 P0.04-83.33%11414308-24GME260911P00015000
14.00 P0.040.00%63208-21GME260911P00014000
13.00 P0.02-71.43%21524608-24GME260911P00013000
12.00 P0.030.00%30527708-24GME260911P00012000
11.00 P0.010.00%153608-24GME260911P00011000
10.00 P0.010%101008-24GME260911P00010000
9.00 P00%0GME260911P00009000
8.00 P00%0GME260911P00008000
7.00 P00%0GME260911P00007000
6.00 P00%0GME260911P00006000
5.00 P00%0GME260911P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC