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

Market Open
Sep 25, 2025 3:31:53 PM EDT
25.49USD-2.895%(-0.76)6,401,327
25.48Bid   25.50Ask   0.02Spread
Pre-market
Sep 25, 2025 9:28:30 AM EDT
25.94USD-1.181%(-0.31)108,287
After-hours
Sep 24, 2025 4:58:30 PM EDT
26.30USD+0.229%(+0.06)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Jan 16, 2026Apr 17, 2026Jun 18, 2026Oct 16, 2026Jan 15, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Oct 10, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,42025,3801,1775,384


GME Oct 10, 2025 Exp. - Volume by Strike
Puts
Calls

GME Oct 10, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Oct 10, 2025 Exp. - Max Pain @ $24.00

Puts
Calls


GME Oct 10, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.18-10.00%762,07609-24GME251010C00045000
40.00 C0.21-19.23%42574209-24GME251010C00040000
35.00 C0.28-22.22%4242,53409-24GME251010C00035000
33.00 C0.36-10.00%8329509-24GME251010C00033000
32.00 C0.39-15.22%8001,76509-24GME251010C00032000
31.00 C0.45-10.00%16070609-24GME251010C00031000
30.00 C0.49-12.50%6154,09009-24GME251010C00030000
29.00 C0.65-1.52%12668909-24GME251010C00029000
28.50 C0.62-22.50%4232009-24GME251010C00028500
28.00 C0.70-21.35%2432,43909-24GME251010C00028000
27.50 C0.84-17.65%19395009-24GME251010C00027500
27.00 C0.93-21.85%5083,65609-24GME251010C00027000
26.50 C1.11-18.38%16288909-24GME251010C00026500
26.00 C1.32-20.00%1821,89109-24GME251010C00026000
25.50 C1.50-19.79%382,33809-24GME251010C00025500
25.00 C1.99-11.16%5492,42609-24GME251010C00025000
24.50 C2.41-10.74%13434609-24GME251010C00024500
24.00 C2.65-11.67%14658009-24GME251010C00024000
23.50 C3.15-7.35%10480009-24GME251010C00023500
23.00 C3.90+2.36%16363409-24GME251010C00023000
22.50 C4.36-3.96%225609-24GME251010C00022500
22.00 C4.80-1.03%895609-24GME251010C00022000
21.50 C4.88+59.48%2609-16GME251010C00021500
21.00 C5.95-3.57%21809-23GME251010C00021000
20.50 C5.73+54.45%201709-17GME251010C00020500
20.00 C6.87-0.72%118709-24GME251010C00020000
19.50 C5.60+40.00%1109-12GME251010C00019500
19.00 C8.01+3.22%233109-23GME251010C00019000
18.50 C7.25+6.62%563409-16GME251010C00018500
18.00 C9.15+15.38%1309-22GME251010C00018000
17.50 C7.840%10510509-15GME251010C00017500
17.00 C00%0GME251010C00017000
16.00 C10.330%1109-18GME251010C00016000
15.00 C00%0GME251010C00015000
14.00 C10.10-8.35%2509-17GME251010C00014000
10.00 C16.69+4.31%131409-22GME251010C00010000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P18.48+3.07%103609-23GME251010P00045000
40.00 P14.10+1.88%21709-18GME251010P00040000
35.00 P8.81-7.36%1709-24GME251010P00035000
33.00 P7.400%8809-16GME251010P00033000
32.00 P5.10-7.27%3509-23GME251010P00032000
31.00 P4.850%1109-22GME251010P00031000
30.00 P3.91+7.12%63709-24GME251010P00030000
29.00 P3.20+18.08%811409-24GME251010P00029000
28.50 P2.60+13.04%1709-24GME251010P00028500
28.00 P2.26+11.88%13615609-24GME251010P00028000
27.50 P1.76+3.53%828509-23GME251010P00027500
27.00 P1.47+8.89%5729809-24GME251010P00027000
26.50 P1.30+27.45%1012109-24GME251010P00026500
26.00 P1.05+26.51%7929209-24GME251010P00026000
25.50 P0.65+8.33%59309-24GME251010P00025500
25.00 P0.70+55.56%22176309-24GME251010P00025000
24.50 P0.38+8.57%19109-24GME251010P00024500
24.00 P0.27+3.85%2632609-24GME251010P00024000
23.50 P0.18+28.57%1043409-24GME251010P00023500
23.00 P0.120.00%996209-24GME251010P00023000
22.50 P0.15-25.00%151,78209-22GME251010P00022500
22.00 P0.12-25.00%527309-24GME251010P00022000
21.50 P0.10+11.11%2010909-24GME251010P00021500
21.00 P0.11-54.17%1116509-24GME251010P00021000
20.50 P0.06-60.00%23209-24GME251010P00020500
20.00 P0.11+10.00%1012809-22GME251010P00020000
19.50 P0.35-12.50%17109-09GME251010P00019500
19.00 P0.04-85.19%11809-22GME251010P00019000
18.50 P0.05-66.67%102509-18GME251010P00018500
18.00 P0.010.00%4310709-23GME251010P00018000
17.50 P0.13-23.53%16009-09GME251010P00017500
17.00 P0.130%1109-09GME251010P00017000
16.00 P0.020%7709-23GME251010P00016000
15.00 P0.010.00%102009-24GME251010P00015000
14.00 P00%0GME251010P00014000
10.00 P0.010%101009-11GME251010P00010000


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 - 2025 ChartExchange LLC