Options Chain for GAMESTOP CORP CL A (GME) - $21.92 as of 7/17/2026 2:18:51 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 | 8.05 | 10.25 | 9.15 | 9.40 | 0.00 | 0.00% | 0.70 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 14.00 | 7.10 | 9.25 | 8.18 | % | 0.58 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:06 PM EST | |||
| 15.00 | 6.80 | 7.40 | 7.10 | 7.10 | +0.06 | +0.86% | 0.47 | 25 | 13 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 16.00 | 5.25 | 7.30 | 6.28 | 6.31 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 17.00 | 4.30 | 6.25 | 5.28 | 5.23 | 0.00 | 0.00% | 0.31 | 0 | 60 | 2.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 17.50 | 4.10 | 5.80 | 4.95 | 4.36 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:06 PM EST |
| 18.00 | 3.35 | 5.15 | 4.25 | 4.31 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 18.50 | 2.75 | 4.80 | 3.78 | 3.83 | 0.00 | 0.00% | 0.20 | 0 | 22 | 2.46 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 19.00 | 2.28 | 4.50 | 3.39 | 2.81 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 4:00:06 PM EST |
| 19.50 | 2.18 | 3.75 | 2.97 | 2.86 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.03 | 1.00 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 20.00 | 1.89 | 2.06 | 1.98 | 2.00 | -0.11 | -5.22% | 0.10 | 1,421 | 1,700 | 0.57 | 0.98 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 20.50 | 1.19 | 2.08 | 1.64 | 1.54 | +0.02 | +1.32% | 0.08 | 7 | 269 | 1.03 | 0.94 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 1.11 | +0.08 | +7.77% | 0.05 | 230 | 582 | 0.54 | 0.87 | 0.24 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 21.50 | 0.55 | 0.65 | 0.60 | 0.62 | -0.01 | -1.59% | 0.03 | 616 | 457 | 0.25 | 0.73 | 0.41 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 22.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.07 | -18.43% | 0.01 | 10,357 | 2,874 | 0.25 | 0.50 | 0.48 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 22.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 0.01 | 4,006 | 3,692 | 0.29 | 0.30 | 0.37 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 23.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 6,214 | 5,647 | 0.34 | 0.17 | 0.25 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 23.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1,916 | 2,352 | 0.39 | 0.09 | 0.15 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4,823 | 4,466 | 0.44 | 0.04 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 24.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 433 | 3,156 | 0.51 | 0.02 | 0.04 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2,277 | 7,479 | 0.58 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 25.50 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 24 | 266 | 0.65 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 394 | 903 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 26.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 125 | 172 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 56 | 845 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 27.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 123 | 141 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 175 | 1,472 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 52 | 1,787 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 474 | 3,021 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 31.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 48 | 293 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 1,065 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 634 | 3,299 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 211 | 1.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 98 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 139 | 117 | 0.52 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 373 | 1,042 | 0.43 | -0.02 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 20.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 369 | 360 | 0.35 | -0.06 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 21.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 608 | 1,341 | 0.31 | -0.13 | 0.24 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 21.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.01 | 1,510 | 761 | 0.29 | -0.27 | 0.41 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 22.00 | 0.34 | 0.40 | 0.37 | 0.37 | -0.06 | -13.96% | 0.02 | 1,644 | 1,904 | 0.30 | -0.50 | 0.48 | -0.03 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 22.50 | 0.51 | 0.86 | 0.69 | 0.69 | -0.11 | -13.75% | 0.03 | 364 | 416 | 0.45 | -0.70 | 0.37 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 23.00 | 1.02 | 1.26 | 1.14 | 1.17 | +0.02 | +1.74% | 0.05 | 104 | 597 | 0.40 | -0.83 | 0.25 | -0.02 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 23.50 | 1.19 | 2.45 | 1.82 | 1.61 | -0.09 | -5.30% | 0.08 | 39 | 122 | 1.25 | -0.91 | 0.15 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 24.00 | 1.83 | 2.20 | 2.02 | 2.14 | +0.14 | +7.00% | 0.08 | 11 | 139 | 0.57 | -0.96 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 24.50 | 2.35 | 3.40 | 2.88 | 2.62 | +0.25 | +10.55% | 0.12 | 1 | 115 | 1.46 | -0.98 | 0.04 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 25.00 | 2.87 | 3.20 | 3.04 | 3.12 | +0.41 | +15.13% | 0.12 | 13 | 32 | 0.81 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 25.50 | 3.30 | 4.40 | 3.85 | 3.70 | +0.49 | +15.27% | 0.15 | 8 | 1 | 1.68 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 26.00 | 2.96 | 5.25 | 4.11 | 4.53 | +0.80 | +21.45% | 0.16 | 1 | 7 | 2.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 26.50 | 3.65 | 5.55 | 4.60 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 44 | 2.03 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 27.00 | 3.90 | 6.20 | 5.05 | 5.22 | +0.49 | +10.36% | 0.19 | 1 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 27.50 | 4.50 | 6.75 | 5.63 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/17/2026 4:00:06 PM EST |
| 28.00 | 5.75 | 7.00 | 6.38 | 6.19 | +0.49 | +8.60% | 0.23 | 1 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 29.00 | 6.85 | 7.95 | 7.40 | 7.15 | +0.05 | +0.71% | 0.26 | 2 | 13 | 2.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 30.00 | 7.80 | 8.50 | 8.15 | 8.15 | +0.25 | +3.17% | 0.27 | 20 | 13 | 2.01 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 31.00 | 8.55 | 10.05 | 9.30 | 9.15 | +0.45 | +5.18% | 0.30 | 8 | 7 | 2.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 32.00 | 9.50 | 10.60 | 10.05 | 10.15 | +0.45 | +4.64% | 0.31 | 5 | 10 | 2.41 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 35.00 | 12.30 | 13.75 | 13.03 | 13.05 | +0.44 | +3.49% | 0.37 | 5 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |