Options Chain for GAMESTOP CORP NEW CL A (GME) - $21.10 as of 1/16/2026 9:50:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 8.30 | 12.25 | 10.28 | 10.32 | 0.00 | 0.00% | 0.93 | 0 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 12.00 | 7.30 | 11.25 | 9.28 | 8.18 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 13.00 | 6.30 | 10.25 | 8.28 | % | 0.64 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 14.00 | 6.35 | 8.30 | 7.33 | % | 0.52 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 15.00 | 6.05 | 7.35 | 6.70 | % | 0.45 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 16.00 | 3.75 | 6.65 | 5.20 | 5.45 | +0.19 | +3.62% | 0.33 | 4 | 81 | 2.43 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 17.00 | 2.34 | 6.15 | 4.25 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.52 | 1.00 | 0.01 | 0.00 | 12/30/2025 | 1/16/2026 4:00:04 PM EST |
| 17.50 | 2.58 | 4.50 | 3.54 | 3.83 | % | 0.20 | 1 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 18.00 | 3.05 | 3.65 | 3.35 | 3.11 | 0.00 | 0.00% | 0.19 | 0 | 116 | 1.04 | 0.99 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 18.50 | 0.88 | 4.50 | 2.69 | % | 0.15 | 0 | 0 | 1.94 | 0.98 | 0.03 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 19.00 | 1.21 | 3.60 | 2.41 | 2.19 | -0.12 | -5.20% | 0.13 | 82 | 74 | 1.51 | 0.92 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 19.50 | 1.58 | 1.98 | 1.78 | 1.84 | +0.04 | +2.23% | 0.09 | 1 | 111 | 0.57 | 0.87 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 1.16 | 1.53 | 1.35 | 1.39 | -0.03 | -2.12% | 0.07 | 496 | 858 | 0.50 | 0.82 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.50 | 0.15 | 1.31 | 0.73 | 0.92 | -0.10 | -9.81% | 0.04 | 147 | 59 | 0.66 | 0.72 | 0.28 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 21.00 | 0.56 | 0.61 | 0.59 | 0.59 | -0.21 | -26.25% | 0.03 | 8,228 | 2,600 | 0.31 | 0.57 | 0.34 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 21.50 | 0.35 | 0.39 | 0.37 | 0.38 | -0.08 | -17.40% | 0.02 | 649 | 577 | 0.32 | 0.40 | 0.32 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.13 | -34.22% | 0.01 | 1,806 | 6,219 | 0.34 | 0.28 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 1,332 | 306 | 0.37 | 0.20 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 13,525 | 5,822 | 0.41 | 0.15 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 23.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 63 | 149 | 0.45 | 0.11 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 24.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 461 | 13,068 | 0.49 | 0.07 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 24.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 213 | 13 | 0.53 | 0.05 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 1,404 | 9,298 | 0.57 | 0.03 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 33 | 73 | 0.73 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 26.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 309 | 1,508 | 0.65 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 644 | 1,332 | 0.72 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 28.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 481 | 1,206 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 8 | 199 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 536 | 5,058 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 31.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 525 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 501 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 415 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 597 | 5,250 | 1.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 220 | 0.60 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 29 | 826 | 0.62 | -0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.02 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 19.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 32 | 1,117 | 0.42 | -0.08 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 19.50 | 0.04 | 0.12 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 31 | 321 | 0.34 | -0.13 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 648 | 1,593 | 0.36 | -0.18 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.50 | 0.27 | 0.29 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 35 | 420 | 0.33 | -0.28 | 0.28 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 21.00 | 0.44 | 0.48 | 0.46 | 0.49 | +0.14 | +40.00% | 0.02 | 257 | 1,465 | 0.32 | -0.43 | 0.34 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 21.50 | 0.54 | 0.77 | 0.66 | 0.72 | +0.02 | +2.86% | 0.03 | 168 | 189 | 0.27 | -0.60 | 0.32 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.00 | 1.05 | 1.26 | 1.16 | 1.10 | +0.04 | +3.78% | 0.05 | 64 | 1,257 | 0.41 | -0.72 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 22.50 | 1.27 | 1.60 | 1.44 | 1.39 | -0.08 | -5.45% | 0.06 | 19 | 12 | 0.44 | -0.80 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 1.84 | 2.16 | 2.00 | 1.94 | -0.01 | -0.52% | 0.09 | 30 | 355 | 0.60 | -0.85 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 23.50 | 2.15 | 2.68 | 2.42 | 2.32 | -0.11 | -4.53% | 0.10 | 14 | 3 | 0.67 | -0.89 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 24.00 | 2.59 | 3.05 | 2.82 | 2.91 | 0.00 | 0.00% | 0.12 | 0 | 1,286 | 0.63 | -0.93 | 0.08 | -0.01 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 24.50 | 2.17 | 4.55 | 3.36 | % | 0.14 | 0 | 0 | 1.44 | -0.95 | 0.06 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 25.00 | 2.84 | 4.10 | 3.47 | 3.83 | -0.04 | -1.04% | 0.14 | 2 | 79 | 0.85 | -0.97 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 25.50 | 2.33 | 4.55 | 3.44 | % | 0.13 | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 26.00 | 4.25 | 5.05 | 4.65 | 5.21 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.93 | -0.99 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 5.05 | 6.40 | 5.73 | 5.73 | -0.29 | -4.82% | 0.21 | 3 | 36 | 1.32 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 28.00 | 4.80 | 8.25 | 6.53 | 6.91 | -0.09 | -1.29% | 0.23 | 80 | 11 | 2.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 29.00 | 6.75 | 9.05 | 7.90 | 6.31 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.06 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 8.45 | 9.45 | 8.95 | 8.68 | 0.00 | 0.00% | 0.30 | 0 | 49 | 1.70 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 31.00 | 8.05 | 11.75 | 9.90 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 32.00 | 9.75 | 12.05 | 10.90 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 33.00 | 10.50 | 13.30 | 11.90 | % | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 35.00 | 12.65 | 15.25 | 13.95 | 12.91 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.82 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:04 PM EST |