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
Mar 20, 2026 3:59:57 PM EDT
22.55USD-2.927%(-0.68)7,060,764
21.49Bid   23.93Ask   2.44Spread
Pre-market
Mar 20, 2026 9:28:30 AM EDT
23.20USD-0.129%(-0.03)18,011
After-hours
Mar 20, 2026 4:42:30 PM EDT
22.63USD+0.355%(+0.08)77,184
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
Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,931241,09145,77881,947


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 C1.77-0.56%1,11224,96010-02GME270115C00065000
65 C0.55-1.79%623,58703-19GME1270115C00065000
60 C1.82-9.00%702,77510-02GME270115C00060000
60 C0.94-26.56%32,63403-16GME1270115C00060000
55 C1.14-25.00%19,07102-20GME1270115C00055000
55 C2.29-2.55%279,88210-02GME270115C00055000
50 C0.77-8.33%3,40117,35203-19GME270115C00050000
50 C0.970.00%114,68703-19GME1270115C00050000
47 C1.45+46.46%233502-24GME1270115C00047000
47 C0.91-12.50%1113603-19GME270115C00047000
45 C0.97-4.90%179203-18GME270115C00045000
45 C0.98-35.95%576103-19GME1270115C00045000
42 C1.800.00%179602-26GME1270115C00042000
42 C1.03-14.17%951,71603-19GME270115C00042000
40 C1.43-11.18%14,20303-17GME1270115C00040000
40 C1.22-8.27%115,32203-19GME270115C00040000
37 C1.63-6.86%16958303-17GME270115C00037000
37 C2.68+16.52%151,19603-05GME1270115C00037000
35 C1.80-5.26%548,01603-19GME1270115C00035000
35 C1.64-8.89%771,76603-19GME270115C00035000
32 C2.37-22.30%478903-17GME1270115C00032000
32 C2.14-10.83%1574,25103-19GME270115C00032000
30 C2.62-1.13%57,57103-19GME1270115C00030000
30 C2.47-6.79%59821,78203-19GME270115C00030000
27 C3.25-5.80%353,77803-19GME270115C00027000
27 C3.15-10.00%14,41203-19GME1270115C00027000
25 C4.00-4.99%188,51703-19GME1270115C00025000
25 C3.85-5.41%34316,31903-19GME270115C00025000
23 C4.64-5.31%1,5433,10203-19GME270115C00023000
22 C6.10-0.81%11,89003-11GME1270115C00022000
22 C9.00-6.25%61,77010-02GME270115C00022000
20 C6.60+0.76%1012,73503-18GME1270115C00020000
20 C6.25-3.55%29617,20703-19GME270115C00020000
18 C9.60+12.28%11,15402-25GME1270115C00018000
18 C7.50-16.67%61,09603-19GME270115C00018000
15 C9.60-4.00%71,46503-19GME270115C00015000
15 C11.50+4.07%82,40403-09GME1270115C00015000
13 C12.65+0.88%529603-12GME1270115C00013000
13 C11.10-3.06%6554303-19GME270115C00013000
10 C15.05-1.63%101,93103-09GME1270115C00010000
10 C13.74-2.69%51,73003-19GME270115C00010000
8 C16.80+4.02%15403-09GME270115C00008000
5 C19.71+2.12%103803-09GME270115C00005000
5 C20.55+0.24%11,51002-03GME1270115C00005000
3 C21.25-3.41%34903-11GME270115C00003000
3 C22.18+3.36%11,05903-09GME1270115C00003000
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 P35.450%22,45510-07GME1270115P00060000
55 P27.75-14.88%217209-29GME270115P00055000
55 P33.200%117212-12GME1270115P00055000
50 P26.75+4.70%21,62603-18GME270115P00050000
50 P29.50-0.51%42,97612-31GME1270115P00050000
47 P23.09-12.17%212601-26GME270115P00047000
47 P22.00-15.71%303302-02GME1270115P00047000
45 P00%0GME1270115P00045000
45 P23.60-5.98%1111-28GME270115P00045000
42 P19.10-5.49%44301-22GME270115P00042000
42 P18.65-12.32%451301-22GME1270115P00042000
40 P18.55-4.13%32501-21GME270115P00040000
40 P16.90-9.48%118003-16GME1270115P00040000
37 P14.00-3.11%1102-11GME270115P00037000
37 P16.00+0.50%210001-20GME1270115P00037000
35 P11.90-13.14%141402-05GME1270115P00035000
35 P12.65+0.16%12603-19GME270115P00035000
32 P10.10+2.02%231703-04GME1270115P00032000
32 P9.85-0.30%25402-09GME270115P00032000
30 P8.40+3.07%311,12203-19GME270115P00030000
30 P8.25-6.25%3562303-17GME1270115P00030000
27 P6.350.00%154,03402-26GME1270115P00027000
27 P6.10+1.67%8917003-16GME270115P00027000
25 P4.86-0.82%454,72503-18GME270115P00025000
25 P4.80-8.57%26,15403-11GME1270115P00025000
23 P3.72-2.36%1,4231,55303-19GME270115P00023000
22 P3.60+0.56%537402-03GME1270115P00022000
22 P3.41+1.19%1419010-02GME270115P00022000
20 P2.30-2.95%248,70803-19GME270115P00020000
20 P2.52-1.18%588503-06GME1270115P00020000
18 P1.60-3.61%3043003-18GME270115P00018000
18 P2.00-2.44%2539603-12GME1270115P00018000
15 P1.18-11.28%102,82102-03GME1270115P00015000
15 P0.90-1.10%214,34803-19GME270115P00015000
13 P0.64-16.88%5004,36303-05GME270115P00013000
13 P0.76-24.75%503,16002-24GME1270115P00013000
10 P0.30-38.78%116,27903-18GME1270115P00010000
10 P0.29-12.12%579103-19GME270115P00010000
8 P0.25+47.06%249503-10GME270115P00008000
5 P0.12+20.00%1136,00702-26GME1270115P00005000
5 P0.05-28.57%31,02403-19GME270115P00005000
3 P0.03-25.00%201,14202-25GME1270115P00003000
3 P0.040.00%553403-18GME270115P00003000


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