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
Aug 8, 2025 3:59:54 PM EDT
22.26USD-1.722%(-0.39)4,833,088
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2025 8:00:30 AM EDT
22.37USD+0.446%(+0.10)534
After-hours
Aug 8, 2025 4:56:30 PM EDT
22.30USD+0.180%(+0.04)66,827
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,234125,85333,26825,330


GME Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

GME Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Oct 17, 2025 Exp. - Max Pain @ $23.00

Puts
Calls


GME Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60 C0.36-2.70%875,82608-07GME251017C00060000
55 C0.45+15.38%666,93808-07GME251017C00055000
50 C0.48+4.35%2822,13908-07GME251017C00050000
49 C0.43-12.24%28908-06GME251017C00049000
48 C0.49+2.08%2013108-05GME251017C00048000
47 C0.63+10.53%1031607-28GME251017C00047000
46 C0.56-3.45%121308-07GME251017C00046000
45 C0.500.00%862,01208-07GME251017C00045000
44 C0.660.00%1036308-04GME251017C00044000
43 C0.57-9.52%310308-06GME251017C00043000
42 C0.54-5.26%2227608-07GME251017C00042000
41 C0.76+46.15%137108-05GME251017C00041000
40 C0.58+1.75%1275,88708-07GME251017C00040000
39 C0.62-10.14%4022108-07GME251017C00039000
38 C0.620.00%3035908-07GME251017C00038000
37 C0.64-11.11%481,31708-07GME251017C00037000
36 C0.69-10.39%4368808-07GME251017C00036000
35 C0.66-2.94%1408,51708-07GME251017C00035000
34 C0.72-4.00%4283408-07GME251017C00034000
33 C0.75-3.85%151,85408-07GME251017C00033000
32 C0.80-6.98%2843,41808-07GME251017C00032000
31 C0.84-7.69%173,92808-07GME251017C00031000
30 C0.99+1.02%67630,10908-07GME251017C00030000
29 C1.01-5.61%481,08308-07GME251017C00029000
28 C1.11-7.50%1,1583,53108-07GME251017C00028000
27 C1.25-10.07%1262,97908-07GME251017C00027000
26 C1.45-9.38%1632,45508-07GME251017C00026000
25 C1.67-5.65%51423,66508-07GME251017C00025000
24 C1.94-5.83%37210,99208-07GME251017C00024000
23 C2.32-6.45%5365,23908-07GME251017C00023000
22 C2.73-5.86%843,40508-07GME251017C00022000
21 C3.26-1.21%281,88908-07GME251017C00021000
20 C3.90-1.76%36112,72308-07GME251017C00020000
19 C4.90+8.89%271408-07GME251017C00019000
18 C5.250.00%267908-07GME251017C00018000
17 C6.400.00%442408-07GME251017C00017000
16 C7.23+7.91%1525808-07GME251017C00016000
15 C8.19+1.87%1082,56708-07GME251017C00015000
14 C9.15-2.66%25007-29GME251017C00014000
13 C11.10+5.21%122407-22GME251017C00013000
12 C11.87+1.19%24107-21GME251017C00012000
11 C12.28+3.63%52807-07GME251017C00011000
10 C12.71+1.76%82,37008-06GME251017C00010000
9 C15.10+3.07%1207-22GME251017C00009000
8 C16.30+4.96%31006-25GME251017C00008000
7 C15.75-7.46%1206-23GME251017C00007000
6 C17.60-7.61%3407-28GME251017C00006000
5 C18.60+4.26%11107-17GME251017C00005000
4 C19.580%1007-03GME251017C00004000
3 C19.89-5.29%13308-05GME251017C00003000
Puts
StrikePriceChangeVolOILastContract Name
60 P37.85+5.29%31008-04GME251017P00060000
55 P26.87+1.59%2306-06GME251017P00055000
50 P26.65-1.33%16707-11GME251017P00050000
49 P27.80+13.93%2306-12GME251017P00049000
48 P26.50+52.74%1057906-12GME251017P00048000
47 P25.85+53.87%1606-12GME251017P00047000
46 P15.850%4405-27GME251017P00046000
45 P22.33-1.24%6906-25GME251017P00045000
44 P00%0GME251017P00044000
43 P00%0GME251017P00043000
42 P16.350%1105-08GME251017P00042000
41 P14.090%5506-11GME251017P00041000
40 P18.07+3.26%118108-04GME251017P00040000
39 P16.37+0.68%1207-10GME251017P00039000
38 P15.05-14.49%11207-21GME251017P00038000
37 P14.61+46.10%202608-06GME251017P00037000
36 P13.22-6.31%31107-25GME251017P00036000
35 P12.60+4.13%130408-07GME251017P00035000
34 P11.99+8.31%627407-31GME251017P00034000
33 P9.77-0.31%565907-23GME251017P00033000
32 P9.80-0.31%131508-07GME251017P00032000
31 P8.98+3.82%12026208-07GME251017P00031000
30 P8.07+0.25%1416,43508-07GME251017P00030000
29 P7.17+0.28%2640908-07GME251017P00029000
28 P6.30-7.62%286308-06GME251017P00028000
27 P5.23-2.24%150708-07GME251017P00027000
26 P4.71-7.47%789708-06GME251017P00026000
25 P3.80-3.55%274,73508-07GME251017P00025000
24 P3.10-1.27%163,69108-07GME251017P00024000
23 P2.480.00%1073,49808-07GME251017P00023000
22 P1.92+0.52%733,35408-07GME251017P00022000
21 P1.45+0.69%74,14608-07GME251017P00021000
20 P1.08+0.93%275,33208-07GME251017P00020000
19 P0.72-6.49%184308-07GME251017P00019000
18 P0.53-5.36%31,19308-07GME251017P00018000
17 P0.44-4.35%59608-06GME251017P00017000
16 P0.30+3.45%148108-06GME251017P00016000
15 P0.30+50.00%44,44808-07GME251017P00015000
14 P0.12+20.00%492,34508-06GME251017P00014000
13 P0.10-56.52%57008-06GME251017P00013000
12 P0.08-46.67%121707-15GME251017P00012000
11 P0.05-76.19%213508-04GME251017P00011000
10 P0.03-40.00%11,26608-06GME251017P00010000
9 P0.020.00%85808-07GME251017P00009000
8 P0.04-63.64%3533106-30GME251017P00008000
7 P0.01-91.67%15008-07GME251017P00007000
6 P0.09-25.00%63305-13GME251017P00006000
5 P0.010.00%2089608-04GME251017P00005000
4 P0.040.00%13105-29GME251017P00004000
3 P0.030%5505-29GME251017P00003000


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