Options Chain for GAMESTOP CORP CL A (GME) - $24.23 as of 5/6/2026 2:39:28 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 | 11.25 | 11.95 | 11.60 | 12.40 | 0.00 | 0.00% | 0.89 | 0 | 61 | 3.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 10.25 | 10.90 | 10.58 | 11.25 | 0.00 | 0.00% | 0.76 | 0 | 11 | 2.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 9.30 | 9.90 | 9.60 | 10.13 | 0.00 | 0.00% | 0.64 | 0 | 285 | 2.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 8.25 | 8.85 | 8.55 | 8.37 | 0.00 | 0.00% | 0.53 | 0 | 68 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 7.25 | 7.95 | 7.60 | 7.89 | 0.00 | 0.00% | 0.45 | 0 | 45 | 1.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 6.25 | 6.95 | 6.60 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.77 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 5.30 | 6.05 | 5.68 | 6.72 | 0.00 | 0.00% | 0.30 | 0 | 352 | 1.55 | 0.99 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 19.50 | 4.75 | 5.60 | 5.18 | 5.35 | +1.15 | +27.39% | 0.27 | 1 | 1 | 1.44 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 20.00 | 4.35 | 4.70 | 4.53 | 5.26 | 0.00 | 0.00% | 0.23 | 0 | 838 | 1.33 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 20.50 | 3.80 | 4.55 | 4.18 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.16 | 0.98 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 21.00 | 3.35 | 3.65 | 3.50 | 4.35 | 0.00 | 0.00% | 0.17 | 0 | 646 | 1.18 | 0.97 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 21.50 | 2.87 | 3.15 | 3.01 | 3.03 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.02 | 0.94 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 22.00 | 2.43 | 2.68 | 2.56 | 2.55 | -0.75 | -22.73% | 0.12 | 2 | 1,631 | 0.87 | 0.93 | 0.05 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 22.50 | 1.87 | 2.42 | 2.15 | 2.39 | -0.36 | -13.10% | 0.10 | 1 | 494 | 0.82 | 0.90 | 0.07 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 23.00 | 1.50 | 1.89 | 1.70 | 1.80 | -0.57 | -24.06% | 0.07 | 13 | 4,593 | 0.66 | 0.87 | 0.10 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 23.50 | 1.10 | 1.53 | 1.32 | 1.35 | -0.55 | -28.95% | 0.06 | 50 | 989 | 0.62 | 0.82 | 0.13 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 24.00 | 0.94 | 0.96 | 0.95 | 0.94 | -0.54 | -36.49% | 0.04 | 285 | 6,461 | 0.46 | 0.75 | 0.16 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 24.50 | 0.68 | 0.71 | 0.70 | 0.68 | -0.47 | -40.87% | 0.03 | 395 | 6,341 | 0.51 | 0.66 | 0.19 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 25.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.36 | -41.86% | 0.02 | 3,427 | 18,246 | 0.49 | 0.55 | 0.21 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 25.50 | 0.35 | 0.39 | 0.37 | 0.39 | -0.28 | -41.80% | 0.01 | 418 | 2,294 | 0.51 | 0.46 | 0.20 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 26.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.23 | -43.40% | 0.01 | 1,804 | 17,302 | 0.55 | 0.37 | 0.18 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 26.50 | 0.23 | 0.26 | 0.25 | 0.23 | -0.20 | -46.52% | 0.01 | 247 | 2,725 | 0.59 | 0.31 | 0.15 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 27.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.14 | -38.89% | 0.01 | 668 | 26,223 | 0.62 | 0.26 | 0.13 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 27.50 | 0.19 | 0.20 | 0.20 | 0.18 | -0.14 | -43.75% | 0.01 | 102 | 1,256 | 0.68 | 0.22 | 0.11 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 28.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.11 | -37.94% | 0.01 | 483 | 6,615 | 0.72 | 0.19 | 0.10 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 28.50 | 0.13 | 0.19 | 0.16 | 0.22 | -0.05 | -18.52% | 0.01 | 64 | 473 | 0.78 | 0.17 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 29.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.07 | -30.44% | 0.01 | 97 | 4,825 | 0.83 | 0.15 | 0.07 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 29.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 23 | 782 | 0.85 | 0.13 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 2,006 | 28,591 | 0.92 | 0.11 | 0.06 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 30.50 | 0.09 | 0.19 | 0.14 | 0.18 | -0.02 | -10.00% | 0.00 | 6 | 185 | 0.94 | 0.10 | 0.05 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 31.00 | 0.11 | 0.17 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 2,914 | 1.03 | 0.08 | 0.04 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 32.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 133 | 13,366 | 1.08 | 0.06 | 0.03 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 33.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 6 | 557 | 1.14 | 0.05 | 0.03 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.18 | +0.04 | +28.58% | 0.00 | 7 | 268 | 1.24 | 0.04 | 0.02 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 35.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 199 | 2,435 | 1.30 | 0.03 | 0.02 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 36.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 39 | 103 | 1.37 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 37.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.06 | -46.16% | 0.00 | 13 | 525 | 1.44 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 38.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 724 | 7,977 | 1.51 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/6/2026 3:59:50 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 779 | 0.92 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.83 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 2,333 | 0.80 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.83 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 21.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 30 | 2,720 | 0.74 | -0.03 | 0.03 | -0.01 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 10 | 889 | 0.55 | -0.06 | 0.04 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 61 | 5,505 | 0.61 | -0.07 | 0.05 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 22.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 115 | 1,696 | 0.53 | -0.10 | 0.07 | -0.02 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 23.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 665 | 9,629 | 0.50 | -0.13 | 0.10 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 23.50 | 0.23 | 0.32 | 0.28 | 0.28 | +0.11 | +64.71% | 0.01 | 140 | 773 | 0.47 | -0.18 | 0.13 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 24.00 | 0.44 | 0.49 | 0.47 | 0.47 | +0.20 | +74.08% | 0.02 | 793 | 5,821 | 0.47 | -0.25 | 0.16 | -0.03 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 24.50 | 0.67 | 0.80 | 0.74 | 0.70 | +0.28 | +66.67% | 0.03 | 20 | 1,424 | 0.48 | -0.34 | 0.19 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 25.00 | 1.00 | 1.07 | 1.04 | 1.03 | +0.36 | +53.74% | 0.04 | 77 | 5,262 | 0.47 | -0.45 | 0.21 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 25.50 | 1.37 | 1.48 | 1.43 | 1.42 | +0.47 | +49.48% | 0.06 | 24 | 250 | 0.51 | -0.54 | 0.20 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 26.00 | 1.49 | 1.99 | 1.74 | 1.63 | +0.39 | +31.46% | 0.07 | 1 | 1,396 | 0.52 | -0.63 | 0.18 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 26.50 | 1.88 | 2.47 | 2.18 | 1.96 | +0.14 | +7.70% | 0.08 | 30 | 155 | 0.59 | -0.69 | 0.15 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 27.00 | 2.40 | 2.92 | 2.66 | 2.57 | +0.46 | +21.81% | 0.10 | 1 | 735 | 0.60 | -0.74 | 0.13 | -0.05 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 27.50 | 2.55 | 3.40 | 2.98 | 3.54 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.60 | -0.78 | 0.11 | -0.05 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 28.00 | 3.35 | 3.85 | 3.60 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.97 | -0.81 | 0.10 | -0.05 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 28.50 | 3.70 | 4.35 | 4.03 | 3.75 | +0.30 | +8.70% | 0.14 | 40 | 38 | 0.81 | -0.83 | 0.08 | -0.04 | 5/7/2026 | 5/6/2026 3:59:50 PM EST |
| 29.00 | 4.35 | 4.85 | 4.60 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.00 | -0.85 | 0.07 | -0.04 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 29.50 | 4.60 | 5.40 | 5.00 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -0.87 | 0.06 | -0.04 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 5.15 | 5.85 | 5.50 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 214 | 1.44 | -0.89 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 30.50 | 5.10 | 6.35 | 5.73 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.55 | -0.90 | 0.05 | -0.04 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 31.00 | 5.65 | 6.90 | 6.28 | 6.08 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.58 | -0.92 | 0.04 | -0.03 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 32.00 | 7.10 | 7.90 | 7.50 | 7.12 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.84 | -0.94 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 33.00 | 7.50 | 8.85 | 8.18 | % | 0.25 | 0 | 0 | 1.51 | -0.95 | 0.03 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 34.00 | 8.50 | 9.90 | 9.20 | 9.81 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.62 | -0.96 | 0.02 | -0.02 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 35.00 | 9.95 | 10.80 | 10.38 | 9.43 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.08 | -0.97 | 0.02 | -0.02 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 36.00 | 11.10 | 11.80 | 11.45 | 11.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.44 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 37.00 | 12.05 | 12.80 | 12.43 | % | 0.34 | 0 | 0 | 2.55 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 38.00 | 13.15 | 13.80 | 13.48 | 13.75 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.29 | -0.99 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |