Options Chain for GAMESTOP CORP CL A (GME) - $22.49 as of 5/22/2026 2:39:31 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 | 8.80 | 9.30 | 9.05 | 9.05 | -0.35 | -3.73% | 0.70 | 1 | 306 | 1.15 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 7.55 | 8.70 | 8.13 | 11.48 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.18 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 6.75 | 7.50 | 7.13 | 7.60 | -0.11 | -1.43% | 0.48 | 25 | 4,455 | 0.92 | 0.96 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 6.05 | 6.45 | 6.25 | 6.05 | -0.30 | -4.73% | 0.39 | 3 | 6,703 | 0.77 | 0.93 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 4.95 | 5.50 | 5.23 | 5.72 | -0.03 | -0.53% | 0.31 | 3 | 1,024 | 0.69 | 0.90 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 4.00 | 4.70 | 4.35 | 4.46 | -0.24 | -5.11% | 0.24 | 3 | 808 | 0.67 | 0.86 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 3.10 | 3.75 | 3.43 | 3.40 | -0.50 | -12.83% | 0.18 | 136 | 654 | 0.39 | 0.81 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 2.67 | 2.90 | 2.79 | 2.77 | -0.33 | -10.65% | 0.14 | 284 | 4,055 | 0.46 | 0.74 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 2.07 | 2.36 | 2.22 | 2.14 | -0.41 | -16.08% | 0.11 | 606 | 539 | 0.47 | 0.65 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 1.65 | 1.76 | 1.71 | 1.65 | -0.36 | -17.91% | 0.08 | 998 | 2,692 | 0.48 | 0.55 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 1.25 | 1.40 | 1.33 | 1.28 | -0.32 | -20.00% | 0.06 | 1,172 | 4,019 | 0.49 | 0.45 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 1.00 | 1.10 | 1.05 | 1.01 | -0.26 | -20.48% | 0.04 | 395 | 2,929 | 0.50 | 0.38 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 0.80 | 0.85 | 0.83 | 0.84 | -0.18 | -17.65% | 0.03 | 1,329 | 12,226 | 0.53 | 0.32 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 0.60 | 0.77 | 0.69 | 0.68 | -0.18 | -20.93% | 0.03 | 584 | 3,317 | 0.55 | 0.28 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 0.50 | 0.73 | 0.62 | 0.58 | -0.17 | -22.67% | 0.02 | 341 | 3,718 | 0.59 | 0.24 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.07 | -11.87% | 0.02 | 25 | 4,528 | 0.61 | 0.22 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 0.46 | 0.54 | 0.50 | 0.46 | -0.12 | -20.69% | 0.02 | 135 | 1,008 | 0.66 | 0.19 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 0.42 | 0.45 | 0.44 | 0.44 | -0.07 | -13.73% | 0.01 | 1,415 | 14,875 | 0.68 | 0.17 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 0.32 | 0.53 | 0.43 | 0.43 | -0.10 | -18.87% | 0.01 | 152 | 1,167 | 0.72 | 0.15 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 0.32 | 0.45 | 0.39 | 0.36 | -0.08 | -18.19% | 0.01 | 163 | 1,740 | 0.75 | 0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 0.32 | 0.44 | 0.38 | 0.45 | +0.05 | +12.50% | 0.01 | 36 | 1,049 | 0.79 | 0.12 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 34.00 | 0.32 | 0.44 | 0.38 | 0.38 | -0.04 | -9.53% | 0.01 | 211 | 783 | 0.83 | 0.10 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 0.32 | 0.40 | 0.36 | 0.35 | -0.04 | -10.26% | 0.01 | 227 | 5,179 | 0.85 | 0.09 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 0.31 | 0.40 | 0.36 | 0.36 | +0.01 | +2.86% | 0.01 | 124 | 655 | 0.89 | 0.08 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 37.00 | 0.31 | 0.38 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 147 | 2,473 | 0.92 | 0.07 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 38.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.04 | -11.43% | 0.01 | 213 | 5,444 | 0.92 | 0.07 | 0.02 | -0.01 | 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 | 0.01 | 0.22 | 0.12 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 1,463 | 0.76 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 135 | 1.13 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.05 | -33.34% | 0.01 | 30 | 607 | 0.63 | -0.04 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 50 | 722 | 0.55 | -0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 0.13 | 0.25 | 0.19 | 0.18 | +0.02 | +12.50% | 0.01 | 2 | 359 | 0.52 | -0.10 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 0.21 | 0.36 | 0.29 | 0.28 | +0.03 | +12.00% | 0.02 | 71 | 652 | 0.49 | -0.14 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 0.30 | 0.55 | 0.43 | 0.47 | +0.06 | +14.64% | 0.02 | 63 | 765 | 0.47 | -0.19 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.66 | 0.76 | 0.71 | 0.71 | +0.07 | +10.94% | 0.04 | 252 | 2,302 | 0.47 | -0.26 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 1.03 | 1.16 | 1.10 | 1.06 | +0.08 | +8.17% | 0.05 | 170 | 4,757 | 0.47 | -0.35 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 22.00 | 1.56 | 1.70 | 1.63 | 1.60 | +0.13 | +8.85% | 0.07 | 186 | 1,761 | 0.49 | -0.45 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 23.00 | 2.10 | 2.36 | 2.23 | 2.24 | +0.29 | +14.88% | 0.10 | 9 | 1,565 | 0.50 | -0.55 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 24.00 | 2.73 | 3.10 | 2.92 | 2.83 | +0.24 | +9.27% | 0.12 | 11 | 1,056 | 0.51 | -0.62 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 25.00 | 3.65 | 3.90 | 3.78 | 3.76 | +0.38 | +11.25% | 0.15 | 7 | 3,094 | 0.55 | -0.68 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 26.00 | 4.40 | 4.85 | 4.63 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 262 | 0.57 | -0.72 | 0.07 | -0.02 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 27.00 | 4.90 | 6.15 | 5.53 | 5.43 | +0.33 | +6.48% | 0.20 | 36 | 132 | 0.81 | -0.76 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 28.00 | 6.20 | 6.70 | 6.45 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.62 | -0.78 | 0.05 | -0.02 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 29.00 | 7.15 | 7.85 | 7.50 | 7.02 | +1.85 | +35.79% | 0.26 | 3 | 8 | 0.69 | -0.81 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 30.00 | 8.10 | 8.65 | 8.38 | 8.26 | 0.00 | 0.00% | 0.28 | 0 | 132 | 0.67 | -0.83 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 31.00 | 9.05 | 9.60 | 9.33 | 9.45 | 0.00 | 0.00% | 0.30 | 0 | 54 | 0.85 | -0.85 | 0.04 | -0.01 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 32.00 | 10.00 | 10.60 | 10.30 | 7.85 | 0.00 | 0.00% | 0.32 | 0 | 102 | 0.90 | -0.87 | 0.03 | -0.01 | 5/4/2026 | 5/22/2026 3:59:56 PM EST |
| 33.00 | 11.00 | 11.55 | 11.28 | % | 0.34 | 0 | 0 | 0.92 | -0.88 | 0.03 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 34.00 | 11.95 | 12.55 | 12.25 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.96 | -0.90 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 35.00 | 12.55 | 13.75 | 13.15 | 12.75 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.10 | -0.91 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 36.00 | 13.75 | 14.55 | 14.15 | % | 0.39 | 0 | 0 | 1.05 | -0.92 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 37.00 | 14.50 | 15.50 | 15.00 | % | 0.41 | 0 | 0 | 1.06 | -0.93 | 0.02 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 38.00 | 15.50 | 16.55 | 16.03 | 16.11 | -0.18 | -1.11% | 0.42 | 1 | 17 | 1.12 | -0.93 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |