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 3:30:16 PM EDT
25.49USD-2.895%(-0.76)6,388,826
25.48Bid   25.49Ask   0.01Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,197120,96514,80766,139


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 @ $20.00

Puts
Calls


GME Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C1.36-3.55%19525,05909-24GME270115C00065000
60 C1.59-1.24%32,80609-24GME270115C00060000
55 C1.76-5.38%89,83209-24GME270115C00055000
50 C2.030.00%2114,52209-24GME270115C00050000
47 C2.31-3.75%1335809-23GME270115C00047000
45 C2.40-4.00%8498209-24GME270115C00045000
42 C2.56+7.56%469009-24GME270115C00042000
40 C3.05-7.58%254,32409-24GME270115C00040000
37 C3.60-0.28%154509-23GME270115C00037000
35 C3.75-4.34%7648,21809-24GME270115C00035000
32 C4.55-2.99%678509-24GME270115C00032000
30 C5.00-4.76%1938,34209-24GME270115C00030000
27 C6.00-6.25%234,50209-24GME270115C00027000
25 C6.75-5.59%2539,97209-24GME270115C00025000
22 C8.30-2.92%52,02409-24GME270115C00022000
20 C9.50-5.47%17112,83109-24GME270115C00020000
18 C11.30-0.79%121,31809-23GME270115C00018000
15 C13.15-0.23%122,83909-24GME270115C00015000
13 C15.40+6.21%252009-22GME270115C00013000
10 C16.35-5.60%251,96309-24GME270115C00010000
5 C21.45-3.38%11,54709-24GME270115C00005000
3 C23.30+9.91%51,18309-18GME270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
65 P38.95-0.64%12,85209-16GME270115P00065000
60 P34.18-5.06%52,45709-19GME270115P00060000
55 P32.60+0.77%417209-04GME270115P00055000
50 P24.75+0.41%12,98509-17GME270115P00050000
47 P22.00-10.86%24409-17GME270115P00047000
45 P23.10+18.77%210309-03GME270115P00045000
42 P21.08-0.71%251608-12GME270115P00042000
40 P16.20-16.97%118209-10GME270115P00040000
37 P12.95-22.22%110309-22GME270115P00037000
35 P11.15+0.45%715009-23GME270115P00035000
32 P9.30+5.08%837209-24GME270115P00032000
30 P7.45-4.49%374109-24GME270115P00030000
27 P6.05+3.42%154,13009-24GME270115P00027000
25 P4.55-1.52%26,40409-24GME270115P00025000
22 P3.37+6.98%519009-19GME270115P00022000
20 P2.54-0.39%11,04409-24GME270115P00020000
18 P2.10+0.48%1050409-24GME270115P00018000
15 P1.33+8.13%12,83409-23GME270115P00015000
13 P0.93-1.06%13,19509-18GME270115P00013000
10 P0.55+5.77%115,13309-24GME270115P00010000
5 P0.22+4.76%1235,54509-24GME270115P00005000
3 P0.08-27.27%31,29009-22GME270115P00003000


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 - 2025 ChartExchange LLC