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 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
75,258162,34927,38252,011


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 @ $24.00

Puts
Calls


GME Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.15-16.67%1,24223,94009-24GME251017C00060000
55.00 C0.18-21.74%157,59109-24GME251017C00055000
50.00 C0.21-19.23%882,60609-24GME251017C00050000
49.00 C0.26+8.33%2920909-24GME251017C00049000
48.00 C0.24-31.43%2326609-24GME251017C00048000
47.00 C0.30-14.29%342409-24GME251017C00047000
46.00 C0.24-25.00%236209-24GME251017C00046000
45.00 C0.27-18.18%552,48609-24GME251017C00045000
44.00 C0.36+50.00%1551509-22GME251017C00044000
43.00 C0.77+126.47%121309-24GME251017C00043000
42.00 C0.45+32.35%1148809-24GME251017C00042000
41.00 C0.33-8.33%141,25509-24GME251017C00041000
40.00 C0.31-18.42%2108,63809-24GME251017C00040000
39.00 C0.35-16.67%40270309-24GME251017C00039000
38.00 C0.35-12.50%3212,65309-24GME251017C00038000
37.00 C0.44-4.35%131,15009-23GME251017C00037000
36.00 C0.500.00%580009-23GME251017C00036000
35.00 C0.46-4.17%29711,90809-24GME251017C00035000
34.00 C0.50-3.85%112,02909-24GME251017C00034000
33.00 C0.49-12.50%1582,61309-24GME251017C00033000
32.00 C0.56-12.50%914,50109-24GME251017C00032000
31.00 C0.59-14.49%1834,65509-24GME251017C00031000
30.00 C0.70-9.09%2,41547,90909-24GME251017C00030000
29.00 C0.76-20.00%2274,45409-24GME251017C00029000
28.50 C0.84-21.50%10614909-24GME251017C00028500
28.00 C0.97-16.38%7739,15709-24GME251017C00028000
27.50 C1.15-12.21%2032,91109-24GME251017C00027500
27.00 C1.23-16.33%9146,92309-24GME251017C00027000
26.50 C1.39-16.27%10453409-24GME251017C00026500
26.00 C1.66-16.58%1,1539,91409-24GME251017C00026000
25.50 C1.86-16.22%539309-24GME251017C00025500
25.00 C2.15-14.00%1,44731,53109-24GME251017C00025000
24.50 C2.88-2.37%253209-23GME251017C00024500
24.00 C2.84-12.07%20712,61709-24GME251017C00024000
23.50 C3.92+0.51%14409-23GME251017C00023500
23.00 C3.60-13.88%5337,56609-24GME251017C00023000
22.50 C4.50-4.26%1409-24GME251017C00022500
22.00 C4.40-12.00%1653,87009-24GME251017C00022000
21.50 C00%0GME251017C00021500
21.00 C6.00+0.84%692,48209-24GME251017C00021000
20.50 C00%0GME251017C00020500
20.00 C6.40-8.57%6510,41809-24GME251017C00020000
19.00 C8.25+2.61%366809-24GME251017C00019000
18.00 C8.35-6.18%375709-24GME251017C00018000
17.00 C10.15+1.70%2138409-24GME251017C00017000
16.00 C10.63-3.54%223909-24GME251017C00016000
15.00 C11.83-0.59%152,77409-23GME251017C00015000
14.00 C13.15+24.64%44209-23GME251017C00014000
13.00 C14.00+8.53%32109-23GME251017C00013000
12.00 C15.02+5.11%13809-23GME251017C00012000
11.00 C16.00+31.69%33209-23GME251017C00011000
10.00 C17.04+2.96%21,65009-23GME251017C00010000
9.00 C15.20+11.76%10309-11GME251017C00009000
8.00 C16.30+4.96%31006-25GME251017C00008000
7.00 C17.92+13.78%1309-12GME251017C00007000
6.00 C17.60-7.61%3407-28GME251017C00006000
5.00 C18.10+3.43%4609-09GME251017C00005000
4.00 C19.580%1007-03GME251017C00004000
3.00 C23.70+2.55%376309-22GME251017C00003000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P34.03-3.05%3609-17GME251017P00060000
55.00 P31.84+18.50%1109-09GME251017P00055000
50.00 P24.17+0.29%15209-19GME251017P00050000
49.00 P23.27+0.09%11409-19GME251017P00049000
48.00 P26.50+52.74%1057906-12GME251017P00048000
47.00 P25.85+53.87%1606-12GME251017P00047000
46.00 P15.850%4405-27GME251017P00046000
45.00 P19.30-13.57%1809-17GME251017P00045000
44.00 P00%0GME251017P00044000
43.00 P00%0GME251017P00043000
42.00 P17.40+6.42%1109-12GME251017P00042000
41.00 P14.60-22.34%2509-24GME251017P00041000
40.00 P14.28-2.46%515709-22GME251017P00040000
39.00 P13.10-19.98%20209-16GME251017P00039000
38.00 P15.80+4.98%11308-08GME251017P00038000
37.00 P14.61+46.10%202608-06GME251017P00037000
36.00 P9.87-13.04%3909-22GME251017P00036000
35.00 P8.47-2.19%253509-23GME251017P00035000
34.00 P9.00-3.23%126809-15GME251017P00034000
33.00 P8.38+0.12%166009-12GME251017P00033000
32.00 P5.75+0.88%137409-24GME251017P00032000
31.00 P4.80+1.05%229409-23GME251017P00031000
30.00 P4.25+8.42%3516,41609-24GME251017P00030000
29.00 P3.33+11.00%6050509-24GME251017P00029000
28.50 P00%0GME251017P00028500
28.00 P2.48+5.08%1191009-24GME251017P00028000
27.50 P2.06+4.04%226409-24GME251017P00027500
27.00 P1.78+7.23%761,86609-24GME251017P00027000
26.50 P1.55+18.32%4461409-24GME251017P00026500
26.00 P1.26+17.76%894,20909-24GME251017P00026000
25.50 P1.00+35.14%238409-24GME251017P00025500
25.00 P0.77+20.31%1,4536,45309-24GME251017P00025000
24.50 P0.57+9.62%57409-24GME251017P00024500
24.00 P0.44+12.82%9095,15709-24GME251017P00024000
23.50 P0.30-9.09%48909-24GME251017P00023500
23.00 P0.250.00%2463,54009-24GME251017P00023000
22.50 P0.16-36.00%13509-24GME251017P00022500
22.00 P0.160.00%887,56409-24GME251017P00022000
21.50 P0.12-14.29%41509-24GME251017P00021500
21.00 P0.11-8.33%104,16509-24GME251017P00021000
20.50 P00%0GME251017P00020500
20.00 P0.09-10.00%6710,29209-24GME251017P00020000
19.00 P0.10+100.00%52,94409-24GME251017P00019000
18.00 P0.10+11.11%11,17509-24GME251017P00018000
17.00 P0.04-33.33%1239909-23GME251017P00017000
16.00 P0.11+120.00%128309-22GME251017P00016000
15.00 P0.04-33.33%1123,86209-22GME251017P00015000
14.00 P0.030.00%102,38209-24GME251017P00014000
13.00 P0.020.00%108109-24GME251017P00013000
12.00 P0.02-33.33%1022509-24GME251017P00012000
11.00 P0.010.00%1028109-24GME251017P00011000
10.00 P0.010.00%101,51909-24GME251017P00010000
9.00 P0.010.00%1810909-19GME251017P00009000
8.00 P0.020.00%133209-09GME251017P00008000
7.00 P0.010.00%107009-09GME251017P00007000
6.00 P0.09-25.00%63305-13GME251017P00006000
5.00 P0.010.00%2089608-14GME251017P00005000
4.00 P0.040.00%13105-29GME251017P00004000
3.00 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