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

GME
Gamestop Corporation - Class A
stock NYSE

At Close
Jul 17, 2026 3:59:59 PM EDT
21.90USD-0.091%(-0.02)2,601,858
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 17, 2026 9:28:30 AM EDT
21.78USD-0.648%(-0.14)9,670
After-hours
Jul 17, 2026 4:55:30 PM EDT
21.85USD-0.228%(-0.05)169,304
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
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48,642350,82260,73287,772


GME Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

GME Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

GME Jan 15, 2027 Exp. - Max Pain @ $23.00

Puts
Calls


GME Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C0.29-19.44%2523,85107-16GME1270115C00065000
65 C1.77-0.56%1,11224,96010-02GME270115C00065000
60 C1.82-9.00%702,77510-02GME270115C00060000
60 C0.33+3.13%282,81107-16GME1270115C00060000
55 C0.35-2.78%19,06007-15GME1270115C00055000
55 C2.29-2.55%279,88210-02GME270115C00055000
50 C0.43+22.86%2514,53007-16GME1270115C00050000
50 C0.320.00%48948,12107-16GME270115C00050000
47 C0.40-41.18%333506-18GME1270115C00047000
47 C0.36-14.29%1531207-16GME270115C00047000
45 C0.49+2.08%268007-10GME1270115C00045000
45 C0.390.00%271,02007-16GME270115C00045000
42 C0.50-35.90%180307-14GME1270115C00042000
42 C0.41-12.77%21,63607-16GME270115C00042000
40 C0.42-6.67%2715,08807-16GME270115C00040000
40 C0.53+3.92%14,49807-14GME1270115C00040000
38 C0.53+6.00%220707-15GME270115C00038000
37 C0.54-3.57%157407-16GME270115C00037000
37 C0.40-52.94%11,19607-01GME1270115C00037000
36 C0.57-9.52%230607-15GME270115C00036000
35 C0.59-11.94%126,35807-16GME270115C00035000
35 C0.50-28.57%5047,35007-16GME1270115C00035000
34 C0.700.00%1331107-16GME270115C00034000
33 C0.77+4.05%122307-16GME270115C00033000
32 C1.00+17.65%580607-14GME1270115C00032000
32 C0.76-2.56%97,54507-16GME270115C00032000
31 C0.93+5.68%129507-16GME270115C00031000
30 C1.05-4.55%17,30707-16GME1270115C00030000
30 C0.93-6.06%26144,07507-16GME270115C00030000
29 C1.12-8.94%1623407-15GME270115C00029000
28 C1.35+2.27%51,12007-15GME270115C00028000
27 C1.60+3.90%14,48407-14GME1270115C00027000
27 C1.34+3.08%955,04407-16GME270115C00027000
26 C1.57-6.55%241,41407-16GME270115C00026000
25 C1.78-6.32%36741,82807-16GME270115C00025000
25 C1.85-4.15%278,63607-16GME1270115C00025000
24 C2.07-7.17%4661,46107-16GME270115C00024000
23 C2.45-2.00%1205,60607-16GME270115C00023000
22 C2.95-4.53%12,00607-16GME1270115C00022000
22 C2.86-4.98%242,07407-16GME270115C00022000
21 C3.30-8.33%946407-16GME270115C00021000
20 C4.12+9.87%2312,04107-15GME1270115C00020000
20 C3.95-2.47%3920,11307-16GME270115C00020000
19 C4.78-1.24%3213007-16GME270115C00019000
18 C5.03+3.07%61,15707-10GME1270115C00018000
18 C5.54-1.07%321,69507-16GME270115C00018000
17 C6.40-3.03%484607-15GME270115C00017000
16 C7.44-2.49%14707-07GME270115C00016000
15 C7.75-5.83%152,30907-10GME1270115C00015000
15 C8.05+1.26%203,84807-15GME270115C00015000
14 C8.62-6.30%1706-30GME270115C00014000
13 C9.45+5.59%228506-15GME1270115C00013000
13 C9.60+2.67%326307-13GME270115C00013000
10 C12.05-2.43%31,69607-10GME1270115C00010000
10 C12.69+4.44%101,71507-14GME270115C00010000
8 C14.15-11.40%15406-30GME270115C00008000
5 C17.10-4.15%43406-09GME270115C00005000
5 C17.84-12.33%11,50707-06GME1270115C00005000
3 C19.300.00%11,05006-11GME1270115C00003000
3 C19.15+3.23%218106-29GME270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
65 P44.05+10.54%22,85401-05GME1270115P00065000
65 P38.40-1.41%12,85209-29GME270115P00065000
60 P34.18-5.06%52,45709-19GME270115P00060000
60 P34.50-2.68%21,18004-28GME1270115P00060000
55 P33.200%117212-12GME1270115P00055000
55 P27.75-14.88%217209-29GME270115P00055000
50 P25.55-13.39%22,96404-15GME1270115P00050000
50 P28.22+0.04%110,00107-09GME270115P00050000
47 P22.00-15.71%303302-02GME1270115P00047000
47 P22.10-8.30%1104-27GME270115P00047000
45 P00%0GME1270115P00045000
45 P23.29+2.01%14707-09GME270115P00045000
42 P18.65-12.32%451301-22GME1270115P00042000
42 P19.95+4.45%14403-30GME270115P00042000
40 P18.97+2.60%5039306-23GME270115P00040000
40 P19.30+8.86%117906-12GME1270115P00040000
38 P00%0GME270115P00038000
37 P14.50+2.11%1707-01GME270115P00037000
37 P16.00+0.50%210001-20GME1270115P00037000
36 P12.15-0.98%1204-20GME270115P00036000
35 P13.15+1.94%422107-16GME270115P00035000
35 P12.90+3.70%340406-04GME1270115P00035000
34 P11.95+14.35%1307-01GME270115P00034000
33 P11.95-1.57%1606-26GME270115P00033000
32 P9.99-0.10%131307-01GME1270115P00032000
32 P10.10-8.60%113507-16GME270115P00032000
31 P8.300%101005-04GME270115P00031000
30 P8.75+9.24%156607-13GME1270115P00030000
30 P8.20-6.82%112,34407-15GME270115P00030000
29 P7.26-9.81%1907-06GME270115P00029000
28 P6.31-15.87%171307-02GME270115P00028000
27 P6.10-12.86%14,03007-09GME1270115P00027000
27 P5.80-7.94%166507-16GME270115P00027000
26 P5.80-6.45%517706-03GME270115P00026000
25 P4.17-7.33%96,86907-14GME270115P00025000
25 P4.30-4.44%16,11007-14GME1270115P00025000
24 P3.40-2.86%237907-16GME270115P00024000
23 P2.89+1.40%32,47607-16GME270115P00023000
22 P2.36-28.48%252207-02GME1270115P00022000
22 P2.49+8.73%4480907-16GME270115P00022000
21 P1.98+4.76%422,62707-16GME270115P00021000
20 P1.49-8.02%1086507-14GME1270115P00020000
20 P1.55+5.44%5219,83807-16GME270115P00020000
19 P1.10+2.80%168107-15GME270115P00019000
18 P1.25-28.57%536406-15GME1270115P00018000
18 P0.75-8.54%189007-16GME270115P00018000
17 P0.65-5.80%10029807-13GME270115P00017000
16 P0.44-10.20%220007-13GME270115P00016000
15 P0.55-16.67%22,79706-22GME1270115P00015000
15 P0.350.00%14,43107-13GME270115P00015000
14 P0.48+37.14%1806-15GME270115P00014000
13 P0.16-40.74%32,55407-15GME1270115P00013000
13 P0.16-23.81%65,56807-15GME270115P00013000
10 P0.13+1,200.00%216,18207-15GME1270115P00010000
10 P0.09-30.77%295306-15GME270115P00010000
8 P0.05-58.33%2549806-29GME270115P00008000
5 P0.02-33.33%101,33407-16GME270115P00005000
5 P0.02-60.00%2035,98706-30GME1270115P00005000
3 P0.03-25.00%201,14202-25GME1270115P00003000
3 P0.020.00%755506-22GME270115P00003000


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