Options Chain for GAMESTOP CORP NEW CL A (GME) - $20.75 as of 1/7/2026 5:42:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.45 | 9.65 | 8.55 | % | 0.66 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 14.00 | 6.35 | 8.65 | 7.50 | % | 0.54 | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 15.00 | 5.85 | 6.90 | 6.38 | 6.60 | +0.60 | +10.00% | 0.43 | 25 | 224 | 0.96 | 0.97 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 16.00 | 4.20 | 6.75 | 5.48 | 5.65 | +0.75 | +15.31% | 0.34 | 25 | 69 | 1.30 | 0.94 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 17.00 | 3.25 | 5.90 | 4.58 | 4.58 | +0.03 | +0.66% | 0.27 | 15 | 90 | 1.32 | 0.91 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 3.45 | 3.95 | 3.70 | 3.77 | +0.71 | +23.21% | 0.21 | 2,631 | 48 | 0.61 | 0.86 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 19.00 | 2.59 | 3.70 | 3.15 | 2.90 | +0.72 | +33.03% | 0.17 | 2 | 9 | 0.57 | 0.80 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 1.86 | 2.16 | 2.01 | 2.08 | +0.43 | +26.07% | 0.10 | 376 | 3,990 | 0.40 | 0.71 | 0.11 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 21.00 | 1.38 | 1.46 | 1.42 | 1.48 | +0.41 | +38.32% | 0.07 | 1,531 | 11,575 | 0.41 | 0.59 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 22.00 | 0.96 | 1.00 | 0.98 | 0.96 | +0.22 | +29.73% | 0.04 | 2,422 | 1,734 | 0.41 | 0.46 | 0.13 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 0.66 | 0.69 | 0.68 | 0.69 | +0.20 | +40.82% | 0.03 | 2,356 | 4,499 | 0.43 | 0.36 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 0.47 | 0.55 | 0.51 | 0.51 | +0.13 | +34.22% | 0.02 | 414 | 1,491 | 0.46 | 0.28 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.10 | +34.49% | 0.02 | 2,026 | 3,897 | 0.49 | 0.23 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 0.29 | 0.33 | 0.31 | 0.32 | +0.07 | +28.00% | 0.01 | 207 | 428 | 0.52 | 0.18 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 656 | 385 | 0.55 | 0.14 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 0.21 | 0.24 | 0.23 | 0.24 | +0.05 | +26.32% | 0.01 | 100 | 548 | 0.59 | 0.11 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 0.20 | 0.31 | 0.26 | 0.26 | +0.07 | +36.85% | 0.01 | 13 | 93 | 0.66 | 0.08 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.01 | 1,362 | 4,776 | 0.67 | 0.07 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.37 | 0.19 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.25 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 15.00 | 0.02 | 0.30 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.68 | -0.03 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 16.00 | 0.08 | 0.20 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.59 | -0.06 | 0.03 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 17.00 | 0.12 | 0.22 | 0.17 | 0.22 | +0.04 | +22.23% | 0.01 | 2 | 143 | 0.53 | -0.09 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 0.16 | 0.30 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 113 | 1,071 | 0.46 | -0.14 | 0.06 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 19.00 | 0.28 | 0.39 | 0.34 | 0.36 | -0.10 | -21.74% | 0.02 | 133 | 653 | 0.42 | -0.20 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 0.49 | 0.69 | 0.59 | 0.62 | -0.17 | -21.52% | 0.03 | 963 | 3,373 | 0.41 | -0.29 | 0.11 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 21.00 | 0.99 | 1.08 | 1.04 | 1.00 | -0.24 | -19.36% | 0.05 | 872 | 783 | 0.42 | -0.41 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 22.00 | 1.37 | 1.64 | 1.51 | 1.55 | -0.35 | -18.43% | 0.07 | 859 | 685 | 0.40 | -0.54 | 0.13 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 2.02 | 2.33 | 2.18 | 2.25 | -0.50 | -18.19% | 0.09 | 101 | 677 | 0.40 | -0.64 | 0.11 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 2.55 | 3.30 | 2.93 | 2.80 | -1.04 | -27.09% | 0.12 | 2 | 300 | 0.57 | -0.72 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 2.82 | 4.25 | 3.54 | 3.80 | -0.71 | -15.75% | 0.14 | 253 | 138 | 0.76 | -0.77 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 4.10 | 5.20 | 4.65 | 4.40 | -1.08 | -19.71% | 0.18 | 1 | 69 | 0.70 | -0.82 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 4.65 | 6.15 | 5.40 | 5.55 | -0.70 | -11.20% | 0.20 | 1 | 88 | 0.75 | -0.86 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 6.55 | 7.10 | 6.83 | 6.60 | -0.85 | -11.41% | 0.24 | 4 | 92 | 0.80 | -0.89 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 6.50 | 8.00 | 7.25 | 8.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.81 | -0.92 | 0.04 | -0.01 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 7.60 | 8.90 | 8.25 | 9.24 | 0.00 | 0.00% | 0.28 | 0 | 154 | 0.81 | -0.93 | 0.03 | -0.01 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |