Options Chain for GAMESTOP CORP CL A (GME) - $21.68 as of 5/29/2026 10:49:33 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 | 8.05 | 9.50 | 8.78 | 11.85 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:54 AM EST |
| 14.00 | 7.05 | 8.30 | 7.68 | 7.88 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 15.00 | 5.80 | 7.30 | 6.55 | 6.73 | 0.00 | 0.00% | 0.44 | 0 | 6 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 16.00 | 5.15 | 6.15 | 5.65 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 22 | 2.53 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 17.00 | 3.95 | 5.15 | 4.55 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 32 | 2.18 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 18.00 | 2.95 | 3.90 | 3.43 | 3.97 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 18.50 | 2.45 | 3.65 | 3.05 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:54 AM EST |
| 19.00 | 1.88 | 3.20 | 2.54 | 3.09 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.31 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 19.50 | 1.64 | 2.90 | 2.27 | 2.39 | 0.00 | 0.00% | 0.12 | 0 | 86 | 1.38 | 0.98 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 20.00 | 1.23 | 1.47 | 1.35 | 1.26 | -0.72 | -36.37% | 0.07 | 273 | 879 | 0.57 | 0.95 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 20.50 | 0.81 | 1.21 | 1.01 | 0.92 | -0.57 | -38.26% | 0.05 | 54 | 63 | 0.57 | 0.85 | 0.26 | -0.02 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 21.00 | 0.49 | 0.60 | 0.55 | 0.58 | -0.41 | -41.42% | 0.03 | 322 | 224 | 0.36 | 0.67 | 0.37 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 21.50 | 0.31 | 0.35 | 0.33 | 0.34 | -0.22 | -39.29% | 0.02 | 1,777 | 442 | 0.35 | 0.48 | 0.38 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 22.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.08 | -25.81% | 0.01 | 2,985 | 3,736 | 0.40 | 0.31 | 0.32 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 22.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.09 | -36.00% | 0.01 | 1,048 | 2,005 | 0.43 | 0.18 | 0.23 | -0.02 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 23.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 797 | 4,961 | 0.48 | 0.10 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 23.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1,004 | 1,345 | 0.54 | 0.05 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 24.00 | 0.07 | 0.08 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 400 | 7,333 | 0.65 | 0.02 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 24.50 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 72 | 1,932 | 0.60 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1,056 | 12,900 | 0.67 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 25.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 104 | 715 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 26.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 229 | 3,355 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 1,071 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 27.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 75 | 1,558 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 27.50 | 0.03 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 100 | 1,629 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 1,461 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 29.50 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 393 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 172 | 6,057 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 31.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 138 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 42 | 1,321 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 2,518 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 209 | 951 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 412 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 350 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 164 | 4,837 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:54 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:54 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:54 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 121 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 17.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 181 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:54 AM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.02 | -66.67% | 0.06 | 12 | 162 | 2.84 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 19.50 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.18 | -0.02 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 274 | 1,069 | 0.31 | -0.05 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 20.50 | 0.07 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 128 | 442 | 0.30 | -0.15 | 0.26 | -0.02 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 21.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.14 | +116.67% | 0.01 | 634 | 3,129 | 0.31 | -0.33 | 0.37 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 21.50 | 0.53 | 0.57 | 0.55 | 0.55 | +0.25 | +83.34% | 0.03 | 1,228 | 1,213 | 0.35 | -0.52 | 0.38 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 22.00 | 0.82 | 0.95 | 0.89 | 0.94 | +0.34 | +56.67% | 0.04 | 246 | 1,694 | 0.39 | -0.69 | 0.32 | -0.03 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 22.50 | 1.14 | 1.45 | 1.30 | 1.37 | +0.49 | +55.69% | 0.06 | 18 | 1,014 | 0.56 | -0.82 | 0.23 | -0.02 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 23.00 | 1.64 | 1.96 | 1.80 | 1.71 | +0.29 | +20.43% | 0.08 | 15 | 1,282 | 0.69 | -0.90 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 23.50 | 2.13 | 2.40 | 2.27 | 2.21 | +0.51 | +30.00% | 0.10 | 28 | 865 | 0.75 | -0.95 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 24.00 | 2.47 | 2.93 | 2.70 | 2.75 | +0.56 | +25.58% | 0.11 | 30 | 500 | 0.85 | -0.98 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 24.50 | 2.88 | 3.40 | 3.14 | 3.03 | +0.18 | +6.32% | 0.13 | 1 | 400 | 0.94 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 25.00 | 3.40 | 3.90 | 3.65 | 3.53 | +0.39 | +12.42% | 0.15 | 6 | 484 | 1.03 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 25.50 | 3.90 | 4.40 | 4.15 | 3.56 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 26.00 | 3.85 | 4.90 | 4.38 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 82 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:54 AM EST |
| 26.50 | 4.35 | 5.40 | 4.88 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.27 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:58:54 AM EST |
| 27.00 | 4.85 | 5.90 | 5.38 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:54 AM EST |
| 27.50 | 5.20 | 6.70 | 5.95 | 5.38 | 0.00 | 0.00% | 0.22 | 0 | 202 | 1.89 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 9:58:54 AM EST |
| 28.00 | 5.95 | 7.40 | 6.68 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 28.50 | 6.20 | 7.70 | 6.95 | 6.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 29.00 | 6.70 | 8.20 | 7.45 | 7.11 | 0.00 | 0.00% | 0.26 | 0 | 33 | 2.12 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 29.50 | 7.20 | 8.70 | 7.95 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 30.00 | 8.50 | 8.85 | 8.68 | 8.70 | +0.59 | +7.28% | 0.29 | 5 | 15 | 2.27 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 9:58:54 AM EST |
| 30.50 | 8.20 | 9.70 | 8.95 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:54 AM EST |
| 31.00 | 8.70 | 10.20 | 9.45 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.40 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 32.00 | 9.70 | 11.20 | 10.45 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.53 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:54 AM EST |
| 33.00 | 11.40 | 11.85 | 11.63 | % | 0.35 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 34.00 | 11.10 | 13.85 | 12.48 | % | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:54 AM EST | |||
| 35.00 | 12.10 | 14.85 | 13.48 | 13.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:54 AM EST |
| 36.00 | 13.05 | 15.85 | 14.45 | 13.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:54 AM EST |
| 37.00 | 14.25 | 16.65 | 15.45 | 15.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:54 AM EST |
| 38.00 | 15.05 | 17.85 | 16.45 | 14.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:58:54 AM EST |