Options Chain for GAMESTOP CORP CL A (GME) - $21.84 as of 7/30/2026 11:08:45 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 | 8.70 | 9.05 | 8.88 | 8.92 | -0.41 | -4.40% | 0.68 | 24 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 14.00 | 6.60 | 9.10 | 7.85 | % | 0.56 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:00 PM EST | |||
| 15.00 | 6.40 | 7.05 | 6.73 | 6.84 | -0.33 | -4.61% | 0.45 | 8 | 16 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 16.00 | 5.55 | 6.45 | 6.00 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:00 PM EST |
| 16.50 | 4.80 | 6.00 | 5.40 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:00 PM EST |
| 17.00 | 4.55 | 5.20 | 4.88 | 4.99 | -0.15 | -2.92% | 0.29 | 2 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 17.50 | 3.95 | 4.90 | 4.43 | 4.27 | 0.00 | 0.00% | 0.25 | 0 | 126 | 1.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:00 PM EST |
| 18.00 | 3.40 | 4.55 | 3.98 | 4.17 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:00 PM EST |
| 18.50 | 2.45 | 3.85 | 3.15 | 3.36 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:00 PM EST |
| 19.00 | 2.39 | 3.35 | 2.87 | 3.14 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:00 PM EST |
| 19.50 | 2.01 | 2.98 | 2.50 | 2.67 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.25 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/30/2026 3:44:00 PM EST |
| 20.00 | 1.69 | 2.15 | 1.92 | 1.92 | -0.52 | -21.32% | 0.10 | 95 | 166 | 0.57 | 0.97 | 0.06 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 20.50 | 1.22 | 1.57 | 1.40 | 1.40 | -0.44 | -23.92% | 0.07 | 15 | 41 | 0.47 | 0.92 | 0.15 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 21.00 | 0.92 | 1.09 | 1.01 | 1.01 | -0.06 | -5.61% | 0.05 | 136 | 579 | 0.29 | 0.84 | 0.27 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 21.50 | 0.56 | 0.63 | 0.60 | 0.55 | -0.01 | -1.79% | 0.03 | 248 | 642 | 0.27 | 0.67 | 0.45 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 22.00 | 0.27 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 2,385 | 4,599 | 0.26 | 0.42 | 0.51 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 22.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 2,050 | 4,174 | 0.29 | 0.23 | 0.36 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 5,587 | 3,421 | 0.33 | 0.13 | 0.22 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 23.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 1,501 | 1,558 | 0.40 | 0.07 | 0.13 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 24.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 832 | 4,332 | 0.43 | 0.04 | 0.07 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 24.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 374 | 0.50 | 0.02 | 0.04 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 903 | 4,007 | 0.57 | 0.01 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 25.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.60 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/30/2026 3:44:00 PM EST |
| 26.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 118 | 1,307 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 26.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 358 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 156 | 780 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 27.50 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 124 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 28.00 | 0.01 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 984 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 29.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 426 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 631 | 3,959 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.03 | -75.00% | 0.01 | 16 | 227 | 1.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 125 | 204 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 197 | 2,446 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:44:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/30/2026 3:44:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:00 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:00 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:00 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:00 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 79 | 149 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:00 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 1,956 | 0.43 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 104 | 1,078 | 0.38 | -0.03 | 0.06 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 97 | 659 | 0.27 | -0.08 | 0.15 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 21.00 | 0.07 | 0.13 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 420 | 887 | 0.28 | -0.16 | 0.27 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 21.50 | 0.08 | 0.21 | 0.15 | 0.21 | +0.01 | +5.00% | 0.01 | 497 | 527 | 0.25 | -0.33 | 0.45 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 22.00 | 0.33 | 0.42 | 0.38 | 0.39 | -0.08 | -17.03% | 0.02 | 259 | 1,320 | 0.26 | -0.58 | 0.51 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 22.50 | 0.62 | 0.89 | 0.76 | 0.65 | -0.13 | -16.67% | 0.03 | 311 | 277 | 0.28 | -0.77 | 0.36 | -0.02 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 23.00 | 1.07 | 1.69 | 1.38 | 1.28 | +0.03 | +2.40% | 0.06 | 19 | 230 | 0.48 | -0.87 | 0.22 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 23.50 | 1.48 | 1.90 | 1.69 | 1.75 | +0.30 | +20.69% | 0.07 | 7 | 43 | 0.62 | -0.93 | 0.13 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 24.00 | 2.02 | 2.30 | 2.16 | 2.28 | +0.16 | +7.55% | 0.09 | 1 | 198 | 0.70 | -0.96 | 0.07 | -0.01 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 24.50 | 2.20 | 3.40 | 2.80 | 3.12 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.30 | -0.98 | 0.04 | 0.00 | 7/27/2026 | 7/30/2026 3:44:00 PM EST |
| 25.00 | 2.99 | 3.40 | 3.20 | 3.21 | +0.16 | +5.25% | 0.13 | 127 | 190 | 0.77 | -0.99 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 25.50 | 2.69 | 4.40 | 3.55 | 4.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.50 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/30/2026 3:44:00 PM EST |
| 26.00 | 3.50 | 4.55 | 4.03 | 4.29 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:44:00 PM EST |
| 26.50 | 4.50 | 5.10 | 4.80 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.38 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:00 PM EST |
| 27.00 | 4.55 | 5.75 | 5.15 | 5.73 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:00 PM EST |
| 27.50 | 5.05 | 6.55 | 5.80 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:00 PM EST | |||
| 28.00 | 5.55 | 7.00 | 6.28 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:00 PM EST |
| 29.00 | 6.30 | 8.25 | 7.28 | 7.10 | -0.06 | -0.84% | 0.25 | 7 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 30.00 | 7.35 | 9.20 | 8.28 | 8.15 | -0.54 | -6.22% | 0.28 | 7 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 31.00 | 8.95 | 9.45 | 9.20 | 9.15 | +0.10 | +1.11% | 0.30 | 10 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 32.00 | 9.95 | 10.30 | 10.13 | 10.15 | -0.04 | -0.40% | 0.32 | 10 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:00 PM EST |
| 35.00 | 11.95 | 14.40 | 13.18 | 12.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/30/2026 3:44:00 PM EST |