Options Chain for GAMESTOP CORP CL A (GME) - $22.00 as of 7/1/2026 4:31:43 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 | 8.50 | 11.10 | 9.80 | % | 0.75 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 14.00 | 7.70 | 10.40 | 9.05 | % | 0.65 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 15.00 | 6.30 | 8.50 | 7.40 | 7.34 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 3:59:59 PM EST |
| 16.00 | 5.55 | 7.50 | 6.53 | 5.64 | 0.00 | 0.00% | 0.41 | 0 | 16 | 2.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:59 PM EST |
| 16.50 | 5.20 | 7.10 | 6.15 | % | 0.37 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 17.00 | 5.25 | 6.35 | 5.80 | 5.55 | +0.91 | +19.62% | 0.34 | 4 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 17.50 | 4.20 | 6.10 | 5.15 | 4.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 18.00 | 4.45 | 4.75 | 4.60 | 4.55 | +0.40 | +9.64% | 0.26 | 6 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 18.50 | 3.05 | 5.30 | 4.18 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 19.00 | 3.15 | 4.65 | 3.90 | 3.32 | +0.39 | +13.32% | 0.21 | 5 | 109 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 19.50 | 2.06 | 3.95 | 3.01 | 2.98 | +0.87 | +41.24% | 0.15 | 1 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 20.00 | 2.46 | 2.80 | 2.63 | 2.65 | +0.65 | +32.50% | 0.13 | 51 | 309 | 0.80 | 0.99 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 20.50 | 1.81 | 2.46 | 2.14 | 2.03 | +0.31 | +18.03% | 0.10 | 12 | 111 | 0.85 | 0.97 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 21.00 | 1.52 | 1.79 | 1.66 | 1.58 | +0.30 | +23.44% | 0.08 | 207 | 1,450 | 0.56 | 0.93 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 21.50 | 1.14 | 1.31 | 1.23 | 1.21 | +0.40 | +49.39% | 0.06 | 719 | 809 | 0.32 | 0.84 | 0.22 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 22.00 | 0.78 | 0.89 | 0.84 | 0.80 | +0.32 | +66.67% | 0.04 | 1,636 | 2,908 | 0.33 | 0.72 | 0.30 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 22.50 | 0.52 | 0.58 | 0.55 | 0.55 | +0.24 | +77.42% | 0.02 | 4,020 | 1,900 | 0.35 | 0.55 | 0.34 | -0.03 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 23.00 | 0.33 | 0.34 | 0.34 | 0.34 | +0.16 | +88.89% | 0.01 | 10,308 | 7,410 | 0.35 | 0.39 | 0.30 | -0.03 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 23.50 | 0.21 | 0.22 | 0.22 | 0.21 | +0.09 | +75.00% | 0.01 | 2,518 | 2,078 | 0.38 | 0.27 | 0.24 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 24.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 7,357 | 4,663 | 0.42 | 0.18 | 0.18 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 24.50 | 0.11 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.00 | 619 | 937 | 0.47 | 0.12 | 0.13 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 5,379 | 6,268 | 0.51 | 0.07 | 0.08 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 25.50 | 0.07 | 0.11 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 487 | 298 | 0.55 | 0.04 | 0.05 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 26.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 485 | 1,289 | 0.60 | 0.02 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 26.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 134 | 499 | 0.66 | 0.01 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 27.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 1,095 | 385 | 0.66 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 27.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 131 | 674 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 74 | 1,243 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 85 | 316 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 30.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 388 | 1,944 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 83 | 265 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 32.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 24 | 458 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,032 | 2,917 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 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 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 10 | 211 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 444 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 237 | 2,851 | 0.46 | -0.01 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 445 | 581 | 0.53 | -0.03 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 21.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 1,593 | 995 | 0.39 | -0.07 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 21.50 | 0.05 | 0.14 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 405 | 1,202 | 0.35 | -0.16 | 0.22 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 22.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.13 | -37.15% | 0.01 | 419 | 743 | 0.31 | -0.28 | 0.30 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 22.50 | 0.35 | 0.46 | 0.41 | 0.41 | -0.28 | -40.58% | 0.02 | 524 | 304 | 0.33 | -0.45 | 0.34 | -0.03 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 23.00 | 0.66 | 0.77 | 0.72 | 0.72 | -0.33 | -31.43% | 0.03 | 302 | 834 | 0.35 | -0.61 | 0.30 | -0.03 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 23.50 | 0.76 | 1.85 | 1.31 | 1.02 | -0.65 | -38.93% | 0.06 | 61 | 148 | 0.92 | -0.73 | 0.24 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 24.00 | 1.46 | 1.90 | 1.68 | 1.58 | -0.37 | -18.98% | 0.07 | 12 | 155 | 0.54 | -0.82 | 0.18 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 24.50 | 1.81 | 2.26 | 2.04 | 2.06 | -0.57 | -21.68% | 0.08 | 61 | 172 | 0.69 | -0.88 | 0.13 | -0.02 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 25.00 | 2.23 | 2.71 | 2.47 | 2.54 | -0.43 | -14.48% | 0.10 | 109 | 39 | 0.73 | -0.93 | 0.08 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 25.50 | 2.75 | 3.15 | 2.95 | % | 0.12 | 0 | 0 | 0.75 | -0.96 | 0.05 | -0.01 | 7/1/2026 3:59:59 PM EST | |||
| 26.00 | 3.35 | 4.20 | 3.78 | 3.52 | -0.77 | -17.95% | 0.15 | 1 | 7 | 1.35 | -0.98 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 26.50 | 3.65 | 4.75 | 4.20 | 4.70 | % | 0.16 | 42 | 0 | 1.48 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST | |
| 27.00 | 3.95 | 4.90 | 4.43 | 4.55 | -0.33 | -6.77% | 0.16 | 4 | 11 | 1.25 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 27.50 | 4.35 | 5.75 | 5.05 | 5.04 | % | 0.18 | 2 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST | |
| 28.00 | 4.65 | 6.20 | 5.43 | 6.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:59 PM EST |
| 29.00 | 6.30 | 7.30 | 6.80 | 6.45 | -1.32 | -16.99% | 0.23 | 15 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 30.00 | 7.15 | 8.05 | 7.60 | 7.45 | -0.61 | -7.57% | 0.25 | 11 | 8 | 1.82 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 31.00 | 8.15 | 9.35 | 8.75 | 8.40 | -1.65 | -16.42% | 0.28 | 9 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 32.00 | 9.30 | 10.25 | 9.78 | 9.40 | % | 0.31 | 9 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST | |
| 35.00 | 12.15 | 13.05 | 12.60 | 14.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:59 PM EST |