Options Chain for GAMESTOP CORP CL A (GME) - $24.28 as of 5/11/2026 8:14:27 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 | 8.85 | 12.55 | 10.70 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:47 AM EST | |||
| 14.00 | 7.95 | 11.55 | 9.75 | % | 0.70 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 11:58:47 AM EST | |||
| 15.00 | 7.05 | 10.60 | 8.83 | % | 0.59 | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 5/11/2026 11:58:47 AM EST | |||
| 16.00 | 6.00 | 9.60 | 7.80 | % | 0.49 | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 17.00 | 5.40 | 8.65 | 7.03 | % | 0.41 | 0 | 0 | 1.63 | 0.96 | 0.02 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 18.00 | 4.55 | 7.00 | 5.78 | % | 0.32 | 0 | 0 | 1.19 | 0.92 | 0.03 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 18.50 | 4.10 | 6.60 | 5.35 | % | 0.29 | 0 | 0 | 1.16 | 0.91 | 0.03 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 19.00 | 3.20 | 6.85 | 5.03 | % | 0.26 | 0 | 0 | 1.38 | 0.89 | 0.04 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 19.50 | 3.40 | 6.40 | 4.90 | % | 0.25 | 0 | 0 | 1.32 | 0.86 | 0.05 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 20.00 | 3.40 | 4.75 | 4.08 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.60 | 0.83 | 0.05 | -0.02 | 5/8/2026 | 5/11/2026 11:58:47 AM EST |
| 20.50 | 2.73 | 5.60 | 4.17 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.23 | 0.80 | 0.06 | -0.02 | 5/7/2026 | 5/11/2026 11:58:47 AM EST |
| 21.00 | 2.45 | 4.00 | 3.23 | % | 0.15 | 0 | 0 | 0.77 | 0.76 | 0.07 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 21.50 | 2.24 | 4.70 | 3.47 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | 0.73 | 0.07 | -0.02 | 5/8/2026 | 5/11/2026 11:58:47 AM EST |
| 22.00 | 1.86 | 3.35 | 2.61 | 4.84 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.49 | 0.68 | 0.08 | -0.02 | 5/7/2026 | 5/11/2026 11:58:47 AM EST |
| 22.50 | 1.49 | 4.25 | 2.87 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.08 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 23.00 | 1.90 | 2.44 | 2.17 | 2.13 | -0.35 | -14.12% | 0.09 | 2 | 2 | 0.50 | 0.60 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 23.50 | 1.67 | 2.15 | 1.91 | 1.87 | -0.27 | -12.62% | 0.08 | 13 | 1 | 0.52 | 0.56 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 24.00 | 1.54 | 1.89 | 1.72 | 1.70 | -0.50 | -22.73% | 0.07 | 57 | 32 | 0.52 | 0.51 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 24.50 | 1.26 | 1.70 | 1.48 | 1.42 | -0.39 | -21.55% | 0.06 | 33 | 6 | 0.54 | 0.47 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 25.00 | 1.25 | 1.53 | 1.39 | 1.40 | -0.30 | -17.65% | 0.06 | 481 | 19 | 0.56 | 0.43 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 25.50 | 1.10 | 1.40 | 1.25 | 1.25 | -0.16 | -11.35% | 0.05 | 5 | 12 | 0.57 | 0.40 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 26.00 | 1.10 | 1.28 | 1.19 | 1.07 | -0.25 | -18.94% | 0.05 | 3 | 7 | 0.60 | 0.36 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 26.50 | 0.85 | 1.47 | 1.16 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.08 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 27.00 | 0.72 | 1.15 | 0.94 | 0.97 | -0.01 | -1.02% | 0.03 | 1 | 3 | 0.62 | 0.30 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 27.50 | 0.59 | 1.24 | 0.92 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.65 | 0.27 | 0.07 | -0.02 | 5/8/2026 | 5/11/2026 11:58:47 AM EST |
| 28.00 | 0.61 | 1.05 | 0.83 | 0.75 | % | 0.03 | 26 | 0 | 0.65 | 0.25 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 28.50 | 0.43 | 1.11 | 0.77 | 0.85 | % | 0.03 | 4 | 0 | 0.66 | 0.22 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 29.00 | 0.06 | 1.08 | 0.57 | 0.61 | % | 0.02 | 24 | 0 | 0.58 | 0.21 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 29.50 | 0.35 | 0.95 | 0.65 | 0.70 | % | 0.02 | 6 | 0 | 0.68 | 0.18 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 30.00 | 0.50 | 0.63 | 0.57 | 0.57 | -0.23 | -28.75% | 0.02 | 132 | 40 | 0.69 | 0.16 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 30.50 | 0.11 | 0.82 | 0.47 | 0.68 | -0.03 | -4.23% | 0.02 | 4 | 1 | 0.64 | 0.15 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 31.00 | 0.06 | 0.85 | 0.46 | % | 0.01 | 0 | 0 | 0.64 | 0.14 | 0.04 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 32.00 | 0.21 | 0.75 | 0.48 | 0.48 | % | 0.01 | 11 | 0 | 0.74 | 0.11 | 0.04 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 33.00 | 0.02 | 0.65 | 0.34 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 34.00 | 0.17 | 0.68 | 0.43 | 0.51 | % | 0.01 | 2 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 35.00 | 0.02 | 0.60 | 0.31 | 0.43 | % | 0.01 | 2 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 36.00 | 0.24 | 0.48 | 0.36 | 0.35 | -0.07 | -16.67% | 0.01 | 44 | 2 | 0.86 | 0.04 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 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 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:47 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 11:58:47 AM EST | |||
| 15.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 2.07 | -0.01 | 0.00 | 0.00 | 5/11/2026 11:58:47 AM EST | |||
| 16.00 | 0.00 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 1.90 | -0.02 | 0.01 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.15 | -0.04 | 0.02 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 18.00 | 0.06 | 0.31 | 0.19 | 0.19 | % | 0.01 | 6 | 0 | 0.57 | -0.08 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 18.50 | 0.00 | 2.31 | 1.16 | % | 0.06 | 0 | 0 | 1.51 | -0.09 | 0.03 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.08 | -0.11 | 0.04 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 19.50 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 0.84 | -0.14 | 0.05 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 20.00 | 0.23 | 0.53 | 0.38 | 0.58 | +0.24 | +70.59% | 0.02 | 207 | 5 | 0.53 | -0.17 | 0.05 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 20.50 | 0.33 | 0.73 | 0.53 | 0.53 | % | 0.03 | 310 | 0 | 0.55 | -0.20 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 21.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.79 | -55.64% | 0.03 | 113 | 1 | 0.52 | -0.24 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 21.50 | 0.57 | 1.03 | 0.80 | 0.80 | % | 0.04 | 308 | 0 | 0.52 | -0.27 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 22.00 | 0.04 | 1.45 | 0.75 | 0.90 | +0.03 | +3.45% | 0.03 | 4 | 0 | 0.41 | -0.32 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 22.50 | 0.99 | 1.49 | 1.24 | 1.26 | % | 0.06 | 134 | 0 | 0.56 | -0.36 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 23.00 | 1.21 | 1.60 | 1.41 | 1.43 | +0.22 | +18.19% | 0.06 | 4 | 56 | 0.55 | -0.40 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 23.50 | 1.49 | 1.79 | 1.64 | 1.67 | % | 0.07 | 21 | 0 | 0.56 | -0.44 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 24.00 | 1.85 | 2.30 | 2.08 | 2.10 | +0.41 | +24.26% | 0.09 | 5 | 32 | 0.58 | -0.49 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST |
| 24.50 | 2.15 | 2.70 | 2.43 | 2.02 | % | 0.10 | 1 | 0 | 0.61 | -0.53 | 0.09 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 25.00 | 0.94 | 3.20 | 2.07 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.73 | -0.57 | 0.08 | -0.02 | 5/7/2026 | 5/11/2026 11:58:47 AM EST |
| 25.50 | 1.33 | 4.25 | 2.79 | % | 0.11 | 0 | 0 | 0.95 | -0.60 | 0.08 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 26.00 | 2.88 | 4.05 | 3.47 | % | 0.13 | 0 | 0 | 0.59 | -0.64 | 0.08 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 26.50 | 3.45 | 4.55 | 4.00 | 3.60 | % | 0.15 | 5 | 0 | 0.66 | -0.67 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 11:58:47 AM EST | |
| 27.00 | 3.15 | 5.45 | 4.30 | % | 0.16 | 0 | 0 | 1.01 | -0.70 | 0.07 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 27.50 | 2.90 | 5.70 | 4.30 | % | 0.16 | 0 | 0 | 0.97 | -0.73 | 0.07 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 28.00 | 3.35 | 6.05 | 4.70 | % | 0.17 | 0 | 0 | 0.97 | -0.75 | 0.06 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 28.50 | 4.95 | 6.50 | 5.73 | % | 0.20 | 0 | 0 | 0.99 | -0.78 | 0.06 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 29.00 | 4.20 | 7.20 | 5.70 | % | 0.20 | 0 | 0 | 1.09 | -0.79 | 0.06 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 29.50 | 4.65 | 7.10 | 5.88 | % | 0.20 | 0 | 0 | 0.84 | -0.82 | 0.05 | -0.02 | 5/11/2026 11:58:47 AM EST | |||
| 30.00 | 5.10 | 8.15 | 6.63 | % | 0.22 | 0 | 0 | 1.15 | -0.84 | 0.05 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 30.50 | 5.90 | 8.50 | 7.20 | % | 0.24 | 0 | 0 | 1.14 | -0.85 | 0.05 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 31.00 | 6.00 | 9.10 | 7.55 | % | 0.24 | 0 | 0 | 1.20 | -0.86 | 0.04 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 32.00 | 6.90 | 10.00 | 8.45 | % | 0.26 | 0 | 0 | 1.24 | -0.89 | 0.04 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 33.00 | 8.45 | 11.00 | 9.73 | % | 0.29 | 0 | 0 | 1.29 | -0.91 | 0.03 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 34.00 | 9.80 | 11.95 | 10.88 | % | 0.32 | 0 | 0 | 1.34 | -0.93 | 0.02 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 35.00 | 9.75 | 12.95 | 11.35 | % | 0.32 | 0 | 0 | 1.39 | -0.94 | 0.02 | -0.01 | 5/11/2026 11:58:47 AM EST | |||
| 36.00 | 10.95 | 14.00 | 12.48 | % | 0.35 | 0 | 0 | 1.46 | -0.96 | 0.02 | -0.01 | 5/11/2026 11:58:47 AM EST |