Options Chain for GAMESTOP CORP CL A (GME) - $19.18 as of 9/8/2026 9:14:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 17.95 | 16.23 | % | 5.41 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 4.00 | 14.55 | 15.15 | 14.85 | 15.35 | +0.15 | +0.99% | 3.71 | 4 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 5.00 | 12.50 | 16.00 | 14.25 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 6.00 | 11.50 | 15.00 | 13.25 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 7.00 | 10.95 | 13.90 | 12.43 | % | 1.78 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 8.00 | 9.65 | 13.00 | 11.33 | % | 1.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 9.00 | 8.55 | 12.05 | 10.30 | % | 1.14 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 10.00 | 8.50 | 10.35 | 9.43 | 9.40 | 0.00 | 0.00% | 0.94 | 0 | 66 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 11.00 | 7.55 | 9.15 | 8.35 | % | 0.76 | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 12.00 | 6.75 | 8.00 | 7.38 | 6.92 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.88 | 0.98 | 0.01 | 0.00 | 8/13/2026 | 9/8/2026 9:58:57 AM EST |
| 13.00 | 5.90 | 7.05 | 6.48 | 5.90 | 0.00 | 0.00% | 0.50 | 0 | 66 | 0.79 | 0.96 | 0.02 | 0.00 | 8/24/2026 | 9/8/2026 9:58:57 AM EST |
| 14.00 | 4.90 | 6.15 | 5.53 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.70 | 0.92 | 0.03 | -0.01 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 15.00 | 4.20 | 4.80 | 4.50 | 4.88 | +0.18 | +3.83% | 0.30 | 2 | 439 | 0.61 | 0.88 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 16.00 | 3.40 | 4.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 1,727 | 0.47 | 0.83 | 0.05 | -0.01 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 17.00 | 2.77 | 3.25 | 3.01 | 2.90 | -0.37 | -11.32% | 0.18 | 4 | 258 | 0.44 | 0.76 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 18.00 | 2.20 | 2.82 | 2.51 | 2.70 | +0.05 | +1.89% | 0.14 | 1 | 2,696 | 0.46 | 0.69 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 19.00 | 1.87 | 1.98 | 1.93 | 1.88 | -0.31 | -14.16% | 0.10 | 1,064 | 2,376 | 0.48 | 0.60 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 20.00 | 1.48 | 1.60 | 1.54 | 1.62 | -0.18 | -10.00% | 0.08 | 1,167 | 10,828 | 0.47 | 0.52 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 21.00 | 1.17 | 1.62 | 1.40 | 1.20 | -0.33 | -21.57% | 0.07 | 34 | 1,077 | 0.50 | 0.45 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 22.00 | 0.99 | 1.19 | 1.09 | 1.06 | -0.23 | -17.83% | 0.05 | 270 | 4,571 | 0.52 | 0.38 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 23.00 | 0.82 | 0.90 | 0.86 | 0.95 | -0.14 | -12.85% | 0.04 | 39 | 2,952 | 0.53 | 0.34 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 24.00 | 0.68 | 0.80 | 0.74 | 0.80 | -0.12 | -13.05% | 0.03 | 21 | 2,925 | 0.56 | 0.30 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 25.00 | 0.66 | 0.72 | 0.69 | 0.67 | -0.19 | -22.10% | 0.03 | 476 | 14,028 | 0.58 | 0.27 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 26.00 | 0.58 | 0.77 | 0.68 | 0.66 | -0.08 | -10.82% | 0.03 | 52 | 1,992 | 0.60 | 0.24 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 27.00 | 0.46 | 0.55 | 0.51 | 0.53 | -0.19 | -26.39% | 0.02 | 54 | 4,298 | 0.62 | 0.22 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 28.00 | 0.44 | 0.60 | 0.52 | 0.50 | -0.12 | -19.36% | 0.02 | 59 | 1,176 | 0.65 | 0.20 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 29.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.13 | -20.32% | 0.02 | 40 | 2,953 | 0.66 | 0.19 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 30.00 | 0.36 | 0.53 | 0.45 | 0.45 | -0.06 | -11.77% | 0.02 | 143 | 12,592 | 0.69 | 0.17 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 31.00 | 0.38 | 0.46 | 0.42 | 0.50 | -0.04 | -7.41% | 0.01 | 43 | 590 | 0.74 | 0.15 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.01 | 46 | 10,113 | 0.73 | 0.14 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 33.00 | 0.33 | 0.48 | 0.41 | 0.48 | -0.02 | -4.00% | 0.01 | 2 | 641 | 0.77 | 0.13 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 34.00 | 0.30 | 0.47 | 0.39 | 0.38 | -0.08 | -17.40% | 0.01 | 2 | 196 | 0.79 | 0.11 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.02 | -4.77% | 0.01 | 31 | 5,401 | 0.80 | 0.11 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 36.00 | 0.30 | 0.49 | 0.40 | 0.38 | -0.06 | -13.64% | 0.01 | 28 | 241 | 0.81 | 0.10 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 37.00 | 0.30 | 0.47 | 0.39 | 0.39 | -0.01 | -2.50% | 0.01 | 27 | 12,186 | 0.83 | 0.09 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 38.00 | 0.29 | 0.50 | 0.40 | 0.39 | -0.08 | -17.03% | 0.01 | 75 | 1,802 | 0.86 | 0.08 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 39.00 | 0.22 | 0.51 | 0.37 | 0.43 | +0.01 | +2.39% | 0.01 | 74 | 262 | 0.87 | 0.07 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 40.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.02 | -5.89% | 0.01 | 9 | 1,759 | 0.90 | 0.07 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 9:58:57 AM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 9:58:57 AM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 121 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 9:58:57 AM EST |
| 6.00 | 0.00 | 0.89 | 0.45 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.78 | 0.39 | % | 0.04 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 10.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/8/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 1.03 | 0.52 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.88 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/8/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.64 | -0.02 | 0.01 | 0.00 | 9/3/2026 | 9/8/2026 9:58:57 AM EST |
| 13.00 | 0.03 | 0.22 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 979 | 0.59 | -0.04 | 0.02 | 0.00 | 8/28/2026 | 9/8/2026 9:58:57 AM EST |
| 14.00 | 0.10 | 0.29 | 0.20 | 0.23 | +0.01 | +4.55% | 0.01 | 4 | 562 | 0.46 | -0.08 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 15.00 | 0.28 | 0.44 | 0.36 | 0.34 | -0.01 | -2.86% | 0.02 | 1 | 1,226 | 0.49 | -0.12 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 16.00 | 0.53 | 0.64 | 0.59 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 4,464 | 0.47 | -0.17 | 0.05 | -0.01 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 17.00 | 0.84 | 0.99 | 0.92 | 0.90 | +0.25 | +38.47% | 0.05 | 2 | 1,612 | 0.47 | -0.24 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 18.00 | 1.08 | 1.43 | 1.26 | 1.19 | -0.06 | -4.80% | 0.07 | 16 | 3,725 | 0.48 | -0.31 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 19.00 | 1.68 | 2.01 | 1.85 | 1.66 | -0.07 | -4.05% | 0.10 | 2 | 3,538 | 0.49 | -0.40 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 20.00 | 2.50 | 2.68 | 2.59 | 2.50 | +0.14 | +5.94% | 0.13 | 40 | 8,353 | 0.50 | -0.48 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 21.00 | 3.00 | 3.35 | 3.18 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 3,654 | 0.51 | -0.55 | 0.08 | -0.01 | 9/3/2026 | 9/8/2026 9:58:57 AM EST |
| 22.00 | 3.65 | 4.15 | 3.90 | 3.76 | +0.02 | +0.54% | 0.18 | 2 | 3,966 | 0.53 | -0.62 | 0.07 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 23.00 | 3.55 | 5.00 | 4.28 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 4,055 | 0.57 | -0.66 | 0.07 | -0.01 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 24.00 | 5.10 | 6.00 | 5.55 | 5.83 | 0.00 | 0.00% | 0.23 | 0 | 513 | 0.54 | -0.70 | 0.06 | -0.01 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 25.00 | 6.35 | 6.85 | 6.60 | 6.20 | -0.13 | -2.06% | 0.26 | 12 | 989 | 0.57 | -0.73 | 0.05 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 26.00 | 6.75 | 7.85 | 7.30 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 157 | 0.57 | -0.76 | 0.05 | -0.01 | 8/27/2026 | 9/8/2026 9:58:57 AM EST |
| 27.00 | 7.85 | 8.70 | 8.28 | 8.24 | 0.00 | 0.00% | 0.31 | 0 | 2,273 | 0.74 | -0.78 | 0.05 | -0.01 | 9/3/2026 | 9/8/2026 9:58:57 AM EST |
| 28.00 | 8.65 | 9.70 | 9.18 | 9.95 | 0.00 | 0.00% | 0.33 | 0 | 117 | 0.79 | -0.80 | 0.04 | -0.01 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 29.00 | 9.65 | 10.70 | 10.18 | 7.46 | 0.00 | 0.00% | 0.35 | 0 | 49 | 0.83 | -0.81 | 0.04 | -0.01 | 5/5/2026 | 9/8/2026 9:58:57 AM EST |
| 30.00 | 10.75 | 11.65 | 11.20 | 11.15 | 0.00 | 0.00% | 0.37 | 0 | 2,373 | 0.78 | -0.83 | 0.04 | -0.01 | 9/3/2026 | 9/8/2026 9:58:57 AM EST |
| 31.00 | 11.65 | 12.65 | 12.15 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.86 | -0.85 | 0.03 | -0.01 | 6/15/2026 | 9/8/2026 9:58:57 AM EST |
| 32.00 | 12.50 | 13.70 | 13.10 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.89 | -0.86 | 0.03 | -0.01 | 8/20/2026 | 9/8/2026 9:58:57 AM EST |
| 33.00 | 13.50 | 14.60 | 14.05 | 11.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.95 | -0.87 | 0.03 | -0.01 | 6/26/2026 | 9/8/2026 9:58:57 AM EST |
| 34.00 | 14.50 | 15.70 | 15.10 | 15.19 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.96 | -0.89 | 0.03 | -0.01 | 8/6/2026 | 9/8/2026 9:58:57 AM EST |
| 35.00 | 15.55 | 16.65 | 16.10 | 17.10 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.00 | -0.89 | 0.02 | -0.01 | 8/26/2026 | 9/8/2026 9:58:57 AM EST |
| 36.00 | 16.30 | 17.65 | 16.98 | 12.85 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.03 | -0.90 | 0.02 | -0.01 | 5/4/2026 | 9/8/2026 9:58:57 AM EST |
| 37.00 | 17.65 | 18.55 | 18.10 | 18.33 | 0.00 | 0.00% | 0.49 | 0 | 10,046 | 1.06 | -0.91 | 0.02 | -0.01 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 38.00 | 18.60 | 19.50 | 19.05 | 20.05 | 0.00 | 0.00% | 0.50 | 0 | 119 | 1.05 | -0.92 | 0.02 | -0.01 | 8/24/2026 | 9/8/2026 9:58:57 AM EST |
| 39.00 | 19.40 | 20.55 | 19.98 | % | 0.51 | 0 | 0 | 1.15 | -0.93 | 0.02 | -0.01 | 9/8/2026 9:58:57 AM EST | |||
| 40.00 | 20.65 | 21.65 | 21.15 | % | 0.53 | 0 | 0 | 1.16 | -0.93 | 0.02 | -0.01 | 9/8/2026 9:58:57 AM EST |