Options Chain for GAMESTOP CORP CL A (GME) - $21.96 as of 5/25/2026 1:08:17 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 | 8.20 | 10.40 | 9.30 | 11.85 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 7.20 | 9.40 | 8.30 | 8.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 6.25 | 8.40 | 7.33 | 8.03 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 5.20 | 7.40 | 6.30 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 22 | 2.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 4.25 | 6.40 | 5.33 | 5.23 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 3.30 | 4.50 | 3.90 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.23 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 18.50 | 1.80 | 4.80 | 3.30 | 3.59 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.75 | 0.99 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 2.66 | 3.30 | 2.98 | 3.03 | -0.72 | -19.20% | 0.16 | 6 | 9 | 0.84 | 0.97 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.50 | 2.31 | 2.70 | 2.51 | 2.69 | -0.41 | -13.23% | 0.13 | 2 | 88 | 0.65 | 0.93 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 1.85 | 2.20 | 2.03 | 2.01 | -0.59 | -22.70% | 0.10 | 47 | 708 | 0.56 | 0.89 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.50 | 1.32 | 2.44 | 1.88 | 1.73 | -0.46 | -21.01% | 0.09 | 1 | 42 | 0.97 | 0.83 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 1.05 | 1.57 | 1.31 | 1.21 | -0.56 | -31.64% | 0.06 | 68 | 105 | 0.40 | 0.75 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.50 | 0.80 | 0.94 | 0.87 | 0.84 | -0.66 | -44.00% | 0.04 | 104 | 90 | 0.34 | 0.65 | 0.25 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 0.60 | 0.67 | 0.64 | 0.60 | -0.24 | -28.58% | 0.03 | 560 | 770 | 0.36 | 0.52 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 0.38 | 0.48 | 0.43 | 0.43 | -0.30 | -41.10% | 0.02 | 128 | 568 | 0.37 | 0.39 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.22 | -41.51% | 0.01 | 288 | 1,018 | 0.40 | 0.31 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.19 | -44.19% | 0.01 | 191 | 701 | 0.43 | 0.24 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.10 | -33.34% | 0.01 | 573 | 5,205 | 0.46 | 0.20 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.12 | -46.16% | 0.01 | 243 | 1,088 | 0.48 | 0.16 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 1,833 | 9,839 | 0.52 | 0.13 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 310 | 513 | 0.55 | 0.11 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 2,181 | 1,473 | 0.61 | 0.08 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 122 | 774 | 0.73 | 0.04 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.07 | 0.12 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 338 | 855 | 0.69 | 0.04 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.50 | 0.02 | 0.10 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 37 | 204 | 0.65 | 0.04 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 94 | 1,367 | 0.79 | 0.03 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.50 | 0.06 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 41 | 195 | 0.81 | 0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 0.31 | 0.18 | 0.11 | +0.02 | +22.23% | 0.01 | 14 | 1,502 | 1.12 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.50 | 0.02 | 0.16 | 0.09 | 0.13 | -0.02 | -13.34% | 0.00 | 16 | 388 | 0.87 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 253 | 3,851 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 7 | 85 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 89 | 149 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.03 | 0.20 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 22 | 1,206 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 56 | 187 | 1.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.21 | 0.11 | 0.12 | -0.15 | -55.56% | 0.00 | 90 | 198 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 27 | 711 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 1.50 | 0.75 | 0.13 | +0.07 | +116.67% | 0.02 | 47 | 224 | 2.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 19 | 193 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 38.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 257 | 2,428 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 229 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 19 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.87 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.01 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.69 | -0.03 | 0.04 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.01 | 1 | 6 | 0.48 | -0.07 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 454 | 706 | 0.40 | -0.11 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.50 | 0.08 | 0.19 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 5 | 67 | 0.37 | -0.17 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.09 | +56.25% | 0.01 | 869 | 1,635 | 0.37 | -0.25 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.50 | 0.31 | 0.48 | 0.40 | 0.40 | +0.14 | +53.85% | 0.02 | 249 | 948 | 0.36 | -0.35 | 0.25 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 0.61 | 0.70 | 0.66 | 0.67 | +0.21 | +45.66% | 0.03 | 363 | 719 | 0.38 | -0.48 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.50 | 0.79 | 1.05 | 0.92 | 0.97 | +0.30 | +44.78% | 0.04 | 130 | 595 | 0.37 | -0.61 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 1.24 | 1.48 | 1.36 | 1.40 | +0.42 | +42.86% | 0.06 | 110 | 1,144 | 0.43 | -0.69 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.50 | 1.69 | 2.14 | 1.92 | 1.90 | +0.45 | +31.04% | 0.08 | 86 | 669 | 0.55 | -0.76 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 2.06 | 2.36 | 2.21 | 2.26 | +0.48 | +26.97% | 0.09 | 25 | 403 | 0.57 | -0.80 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.50 | 2.15 | 3.05 | 2.60 | 2.75 | -0.06 | -2.14% | 0.11 | 214 | 176 | 0.83 | -0.84 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 3.05 | 3.25 | 3.15 | 3.29 | +0.49 | +17.50% | 0.13 | 53 | 500 | 0.66 | -0.87 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.50 | 2.50 | 4.50 | 3.50 | 4.01 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.25 | -0.89 | 0.07 | -0.02 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 3.95 | 4.55 | 4.25 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 82 | 1.00 | -0.92 | 0.06 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 26.50 | 4.45 | 5.30 | 4.88 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.26 | -0.96 | 0.04 | -0.01 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 4.85 | 5.45 | 5.15 | 5.05 | +0.40 | +8.61% | 0.19 | 35 | 40 | 1.05 | -0.96 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.50 | 4.60 | 6.50 | 5.55 | 5.38 | 0.00 | 0.00% | 0.20 | 0 | 202 | 1.53 | -0.96 | 0.03 | -0.01 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 5.90 | 6.35 | 6.13 | % | 0.22 | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 28.50 | 6.35 | 7.65 | 7.00 | 6.60 | +3.24 | +96.43% | 0.25 | 2 | 1 | 1.76 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 6.90 | 7.55 | 7.23 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.36 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 29.50 | 7.10 | 7.90 | 7.50 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 30.00 | 7.90 | 8.35 | 8.13 | 8.23 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 30.50 | 8.30 | 9.15 | 8.73 | 8.55 | % | 0.29 | 2 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 31.00 | 8.60 | 9.75 | 9.18 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 8.80 | 11.15 | 9.98 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 33.00 | 10.95 | 11.85 | 11.40 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 34.00 | 11.95 | 12.90 | 12.43 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 35.00 | 12.85 | 14.10 | 13.48 | 13.10 | +0.30 | +2.35% | 0.39 | 2 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 13.90 | 14.90 | 14.40 | 13.65 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 14.75 | 15.95 | 15.35 | 15.10 | % | 0.41 | 2 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 38.00 | 15.90 | 16.50 | 16.20 | 14.02 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:56 PM EST |