Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2892,11344934


GME Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

GME Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GME Sep 17, 2027 Exp. - Max Pain @ $25.00

Puts
Calls


GME Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50 C2.75+2.23%567709-23GME270917C00050000
47 C2.090%2209-11GME270917C00047000
45 C2.600%2209-12GME270917C00045000
42 C00%0GME270917C00042000
40 C4.02+20.36%1,6041,60709-22GME270917C00040000
37 C4.000%3309-19GME270917C00037000
35 C5.00+2.04%10310709-22GME270917C00035000
32 C6.02+3.26%159009-23GME270917C00032000
30 C7.00+6.71%203709-23GME270917C00030000
27 C7.30-0.68%1518809-24GME270917C00027000
25 C8.25-1.79%52,25609-24GME270917C00025000
22 C9.980%1109-23GME270917C00022000
20 C11.00+4.27%202809-23GME270917C00020000
18 C00%0GME270917C00018000
15 C13.630%1109-18GME270917C00015000
13 C00%0GME270917C00013000
10 C00%0GME270917C00010000
8 C00%0GME270917C00008000
5 C21.350%3309-18GME270917C00005000
3 C00%0GME270917C00003000
Puts
StrikePriceChangeVolOILastContract Name
50 P24.90-0.20%88741909-17GME270917P00050000
47 P22.350%141209-17GME270917P00047000
45 P00%0GME270917P00045000
42 P00%0GME270917P00042000
40 P00%0GME270917P00040000
37 P00%0GME270917P00037000
35 P00%0GME270917P00035000
32 P00%0GME270917P00032000
30 P7.900%3309-12GME270917P00030000
27 P6.600%151509-24GME270917P00027000
25 P5.75-4.17%1209-17GME270917P00025000
22 P00%0GME270917P00022000
20 P00%0GME270917P00020000
18 P2.82-2.76%151609-22GME270917P00018000
15 P2.030%151509-22GME270917P00015000
13 P00%0GME270917P00013000
10 P00%0GME270917P00010000
8 P00%0GME270917P00008000
5 P0.330%1109-23GME270917P00005000
3 P00%0GME270917P00003000


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