Options Chain for GAMESTOP CORP NEW CL A (GME) - $21.69 as of 1/22/2026 2:07:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | 5.10 | 8.50 | 6.80 | % | 0.41 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 17.00 | 4.60 | 8.00 | 6.30 | % | 0.37 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 17.50 | 4.10 | 7.55 | 5.83 | % | 0.33 | 0 | 0 | 1.49 | 0.97 | 0.02 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 18.00 | 3.65 | 7.05 | 5.35 | % | 0.30 | 0 | 0 | 1.41 | 0.96 | 0.03 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 18.50 | 3.15 | 6.60 | 4.88 | % | 0.26 | 0 | 0 | 1.35 | 0.94 | 0.03 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 19.00 | 2.69 | 6.15 | 4.42 | 4.11 | % | 0.23 | 5 | 0 | 1.28 | 0.90 | 0.04 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 19.50 | 2.25 | 5.70 | 3.98 | % | 0.20 | 0 | 0 | 1.22 | 0.89 | 0.05 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 20.00 | 3.10 | 4.15 | 3.63 | 3.50 | % | 0.18 | 1 | 0 | 0.73 | 0.85 | 0.06 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 20.50 | 1.38 | 4.30 | 2.84 | % | 0.14 | 0 | 0 | 0.92 | 0.82 | 0.08 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 21.00 | 1.50 | 4.80 | 3.15 | 3.00 | % | 0.15 | 72 | 0 | 1.19 | 0.77 | 0.09 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 21.50 | 2.20 | 3.00 | 2.60 | % | 0.12 | 0 | 0 | 0.50 | 0.73 | 0.10 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 22.00 | 1.50 | 2.49 | 2.00 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.11 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 22.50 | 1.03 | 2.17 | 1.60 | 2.00 | % | 0.07 | 5 | 0 | 0.37 | 0.62 | 0.11 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 23.00 | 1.42 | 1.70 | 1.56 | 1.64 | % | 0.07 | 241 | 0 | 0.45 | 0.56 | 0.12 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 23.50 | 1.03 | 1.55 | 1.29 | 1.37 | % | 0.05 | 100 | 0 | 0.44 | 0.51 | 0.12 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 24.00 | 1.12 | 1.27 | 1.20 | 1.15 | % | 0.05 | 284 | 0 | 0.46 | 0.45 | 0.11 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 24.50 | 0.77 | 1.12 | 0.95 | 1.08 | % | 0.04 | 31 | 0 | 0.45 | 0.41 | 0.11 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 25.00 | 0.70 | 1.30 | 1.00 | 0.84 | % | 0.04 | 165 | 0 | 0.52 | 0.36 | 0.10 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 25.50 | 0.60 | 1.01 | 0.81 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.09 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 26.00 | 0.55 | 1.00 | 0.78 | 0.73 | % | 0.03 | 61 | 0 | 0.54 | 0.29 | 0.09 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 26.50 | 0.52 | 0.70 | 0.61 | 0.61 | % | 0.02 | 117 | 0 | 0.52 | 0.26 | 0.08 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.02 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 0.80 | -0.04 | 0.03 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.03 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 19.00 | 0.11 | 0.30 | 0.21 | 0.22 | % | 0.01 | 89 | 0 | 0.49 | -0.10 | 0.04 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 19.50 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 0.79 | -0.11 | 0.05 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 20.00 | 0.22 | 0.40 | 0.31 | 0.33 | % | 0.02 | 104 | 0 | 0.46 | -0.15 | 0.06 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 20.50 | 0.00 | 1.00 | 0.50 | 0.47 | % | 0.02 | 2 | 0 | 0.70 | -0.18 | 0.08 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 21.00 | 0.17 | 0.70 | 0.44 | 0.49 | % | 0.02 | 30 | 0 | 0.41 | -0.23 | 0.09 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 21.50 | 0.43 | 0.84 | 0.64 | 0.76 | % | 0.03 | 20 | 0 | 0.44 | -0.27 | 0.10 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 22.00 | 0.68 | 1.18 | 0.93 | 0.77 | % | 0.04 | 22 | 0 | 0.48 | -0.32 | 0.11 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 22.50 | 0.21 | 1.35 | 0.78 | 1.10 | % | 0.03 | 2 | 0 | 0.36 | -0.38 | 0.11 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 23.00 | 0.87 | 2.45 | 1.66 | 1.18 | % | 0.07 | 178 | 0 | 0.57 | -0.44 | 0.12 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 23.50 | 0.44 | 2.27 | 1.36 | 1.41 | % | 0.06 | 3 | 0 | 0.38 | -0.49 | 0.12 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 24.00 | 1.04 | 2.66 | 1.85 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.11 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 24.50 | 1.29 | 3.30 | 2.30 | % | 0.09 | 0 | 0 | 0.81 | -0.59 | 0.11 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 25.00 | 0.93 | 4.10 | 2.52 | % | 0.10 | 0 | 0 | 0.96 | -0.64 | 0.10 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 25.50 | 1.31 | 4.90 | 3.11 | % | 0.12 | 0 | 0 | 1.11 | -0.68 | 0.09 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 26.00 | 1.75 | 5.30 | 3.53 | % | 0.14 | 0 | 0 | 1.13 | -0.71 | 0.09 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 26.50 | 2.20 | 5.70 | 3.95 | % | 0.15 | 0 | 0 | 1.15 | -0.74 | 0.08 | -0.02 | 1/22/2026 3:59:58 PM EST |