Options Chain for GAMESTOP CORP CL A (GME) - $21.68 as of 5/15/2026 9:17:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.80 | 9.30 | 8.55 | 9.42 | 0.00 | 0.00% | 0.66 | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 14.00 | 7.30 | 8.35 | 7.83 | 8.38 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 15.00 | 5.85 | 7.35 | 6.60 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 16.00 | 5.00 | 6.20 | 5.60 | 6.12 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 17.00 | 4.00 | 5.05 | 4.53 | 5.20 | +0.13 | +2.57% | 0.27 | 1 | 36 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 18.00 | 3.45 | 4.05 | 3.75 | 3.68 | -0.85 | -18.77% | 0.21 | 10 | 25 | 1.67 | 0.99 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 18.50 | 2.50 | 3.70 | 3.10 | % | 0.17 | 0 | 0 | 1.28 | 0.97 | 0.03 | -0.02 | 5/14/2026 3:59:49 PM EST | |||
| 19.00 | 2.46 | 3.10 | 2.78 | 2.60 | -0.44 | -14.48% | 0.15 | 1 | 9 | 1.31 | 0.95 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 19.50 | 1.75 | 2.61 | 2.18 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | 0.92 | 0.08 | -0.03 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 20.00 | 1.83 | 2.07 | 1.95 | 2.05 | +0.46 | +28.94% | 0.10 | 11 | 507 | 0.83 | 0.87 | 0.12 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 20.50 | 1.35 | 1.58 | 1.47 | 1.25 | -0.30 | -19.36% | 0.07 | 1 | 162 | 1.01 | 0.79 | 0.17 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 21.00 | 0.95 | 1.14 | 1.05 | 1.02 | +0.10 | +10.87% | 0.05 | 33 | 538 | 0.52 | 0.70 | 0.22 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 21.50 | 0.67 | 0.73 | 0.70 | 0.73 | +0.13 | +21.67% | 0.03 | 188 | 451 | 0.38 | 0.58 | 0.26 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 22.00 | 0.43 | 0.46 | 0.45 | 0.46 | +0.07 | +17.95% | 0.02 | 739 | 1,651 | 0.40 | 0.45 | 0.28 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 22.50 | 0.28 | 0.32 | 0.30 | 0.31 | +0.03 | +10.72% | 0.01 | 487 | 1,491 | 0.42 | 0.32 | 0.25 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 23.00 | 0.20 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 1,230 | 4,067 | 0.47 | 0.23 | 0.20 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 23.50 | 0.14 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 0.01 | 200 | 3,574 | 0.54 | 0.17 | 0.15 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 24.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 736 | 5,419 | 0.57 | 0.13 | 0.12 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 115 | 8,392 | 0.62 | 0.10 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 1,360 | 13,258 | 0.67 | 0.07 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 44 | 3,748 | 0.73 | 0.06 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 26.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 63 | 4,061 | 0.77 | 0.04 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 26.50 | 0.05 | 0.12 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 1,238 | 0.83 | 0.03 | 0.03 | -0.01 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 35 | 8,354 | 0.91 | 0.02 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 27.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 25 | 477 | 0.95 | 0.02 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 67 | 1,524 | 1.06 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 28.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 54 | 305 | 0.97 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 29.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 1,201 | 1.08 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 29.50 | 0.04 | 0.14 | 0.09 | 0.03 | -0.13 | -81.25% | 0.00 | 5 | 85 | 1.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 242 | 7,639 | 1.17 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 30.50 | 0.02 | 0.36 | 0.19 | 0.01 | -0.14 | -93.34% | 0.01 | 5 | 113 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 459 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 31.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 32.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 14 | 1,073 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.11 | -73.34% | 0.00 | 5 | 244 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 33.50 | 0.00 | 0.24 | 0.12 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 78 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 34.50 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 49 | 2,979 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 37.00 | 0.01 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 648 | 5,698 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.70 | -0.01 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 18.50 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.59 | -0.03 | 0.03 | -0.02 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 57 | 0.56 | -0.05 | 0.05 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 165 | 217 | 0.50 | -0.08 | 0.08 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 705 | 2,346 | 0.46 | -0.13 | 0.12 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 20.50 | 0.06 | 0.10 | 0.08 | 0.14 | +0.02 | +16.67% | 0.00 | 12 | 310 | 0.41 | -0.21 | 0.17 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 21.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 0.01 | 1,013 | 1,144 | 0.41 | -0.30 | 0.22 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 21.50 | 0.25 | 0.30 | 0.28 | 0.28 | -0.14 | -33.34% | 0.01 | 484 | 2,010 | 0.43 | -0.42 | 0.26 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 22.00 | 0.49 | 0.55 | 0.52 | 0.51 | -0.20 | -28.17% | 0.02 | 270 | 2,093 | 0.46 | -0.55 | 0.28 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.87 | -0.19 | -17.93% | 0.04 | 108 | 1,116 | 0.48 | -0.68 | 0.25 | -0.04 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 23.00 | 1.20 | 1.39 | 1.30 | 1.33 | -0.16 | -10.74% | 0.06 | 116 | 4,120 | 0.49 | -0.77 | 0.20 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 23.50 | 1.70 | 1.88 | 1.79 | 1.78 | -0.03 | -1.66% | 0.08 | 34 | 1,088 | 0.68 | -0.83 | 0.15 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 24.00 | 2.12 | 2.32 | 2.22 | 2.22 | -0.22 | -9.02% | 0.09 | 101 | 2,625 | 0.70 | -0.87 | 0.12 | -0.03 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 24.50 | 2.51 | 2.83 | 2.67 | 2.83 | -0.02 | -0.71% | 0.11 | 13 | 416 | 0.87 | -0.90 | 0.09 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 25.00 | 3.05 | 3.30 | 3.18 | 3.25 | +0.10 | +3.18% | 0.13 | 14 | 704 | 0.89 | -0.93 | 0.07 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 25.50 | 3.55 | 4.05 | 3.80 | 3.78 | +0.10 | +2.72% | 0.15 | 22 | 88 | 1.04 | -0.94 | 0.06 | -0.02 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 26.00 | 4.05 | 5.00 | 4.53 | 4.25 | +0.03 | +0.72% | 0.17 | 25 | 98 | 0.98 | -0.96 | 0.04 | -0.01 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 26.50 | 4.40 | 5.25 | 4.83 | 4.62 | 0.00 | 0.00% | 0.18 | 0 | 61 | 1.33 | -0.97 | 0.03 | -0.01 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 27.00 | 4.95 | 5.95 | 5.45 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.12 | -0.98 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 27.50 | 5.25 | 6.75 | 6.00 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.28 | -0.98 | 0.02 | -0.01 | 5/4/2026 | 5/14/2026 3:59:49 PM EST |
| 28.00 | 5.80 | 7.00 | 6.40 | 6.05 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.34 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 28.50 | 6.25 | 7.75 | 7.00 | 3.62 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.76 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/14/2026 3:59:49 PM EST |
| 29.00 | 6.90 | 7.60 | 7.25 | 7.27 | +0.27 | +3.86% | 0.25 | 10 | 27 | 1.47 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 29.50 | 7.25 | 8.75 | 8.00 | 5.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:49 PM EST |
| 30.00 | 8.00 | 8.55 | 8.28 | 8.07 | 0.00 | 0.00% | 0.28 | 0 | 72 | 1.50 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 30.50 | 8.20 | 9.70 | 8.95 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 31.00 | 9.00 | 9.30 | 9.15 | 9.20 | +0.12 | +1.33% | 0.30 | 5 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 31.50 | 9.20 | 10.70 | 9.95 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 32.00 | 10.00 | 10.30 | 10.15 | 10.15 | +0.10 | +1.00% | 0.32 | 5 | 50 | 1.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 32.50 | 10.00 | 11.95 | 10.98 | % | 0.34 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 33.00 | 10.25 | 12.65 | 11.45 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:49 PM EST |
| 33.50 | 10.75 | 13.15 | 11.95 | % | 0.36 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 34.00 | 12.00 | 13.20 | 12.60 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 34.50 | 11.75 | 14.15 | 12.95 | % | 0.38 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 35.00 | 12.95 | 14.65 | 13.80 | 13.39 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 36.00 | 13.25 | 15.65 | 14.45 | 13.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 37.00 | 14.25 | 16.65 | 15.45 | 15.08 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 38.00 | 15.85 | 17.65 | 16.75 | 15.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |