Options Chain for GAMESTOP CORP CL A (GME) - $19.16 as of 8/10/2026 11:09:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.75 | 15.45 | 14.60 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 6.00 | 12.75 | 14.90 | 13.83 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 7.00 | 11.90 | 13.40 | 12.65 | 12.59 | % | 1.81 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 8.00 | 10.90 | 12.45 | 11.68 | 11.51 | % | 1.46 | 14 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 9.00 | 9.85 | 10.25 | 10.05 | 10.35 | +0.18 | +1.77% | 1.12 | 16 | 1 | 8.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 10.00 | 8.85 | 11.00 | 9.93 | 9.22 | +0.08 | +0.88% | 0.99 | 25 | 20 | 3.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 11.00 | 7.85 | 10.15 | 9.00 | 8.25 | % | 0.82 | 6 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 12.00 | 6.80 | 9.15 | 7.98 | 7.19 | % | 0.67 | 10 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 13.00 | 5.90 | 6.20 | 6.05 | 6.09 | +0.31 | +5.37% | 0.47 | 6 | 21 | 3.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 14.00 | 4.80 | 5.80 | 5.30 | 5.40 | +0.62 | +12.98% | 0.38 | 2 | 11 | 3.34 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 15.00 | 4.00 | 4.40 | 4.20 | 4.25 | -0.15 | -3.41% | 0.28 | 5 | 35 | 2.07 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.00 | 2.80 | 3.45 | 3.13 | 3.42 | +0.28 | +8.92% | 0.20 | 6 | 17 | 1.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.50 | 2.42 | 3.05 | 2.74 | 3.02 | +0.37 | +13.97% | 0.17 | 3 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.00 | 1.90 | 2.60 | 2.25 | 2.28 | +0.06 | +2.71% | 0.13 | 15 | 18 | 1.54 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.50 | 1.49 | 1.82 | 1.66 | 1.66 | -0.20 | -10.76% | 0.09 | 16 | 10 | 0.88 | 0.98 | 0.05 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.00 | 0.99 | 1.23 | 1.11 | 1.20 | +0.05 | +4.35% | 0.06 | 41 | 197 | 0.60 | 0.94 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.50 | 0.55 | 0.70 | 0.63 | 0.61 | -0.12 | -16.44% | 0.03 | 138 | 304 | 0.49 | 0.84 | 0.33 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.09 | -25.00% | 0.01 | 1,924 | 2,437 | 0.33 | 0.63 | 0.59 | -0.03 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 5,751 | 4,575 | 0.37 | 0.34 | 0.53 | -0.03 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 13,434 | 6,048 | 0.42 | 0.19 | 0.31 | -0.03 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1,152 | 1,638 | 0.50 | 0.11 | 0.19 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,650 | 2,933 | 0.56 | 0.06 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,033 | 803 | 0.62 | 0.04 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2,441 | 3,911 | 0.72 | 0.02 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 111 | 1,736 | 0.78 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 937 | 2,900 | 0.83 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 127 | 1,318 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 107 | 3,917 | 1.03 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 115 | 527 | 1.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 364 | 2,828 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 523 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 221 | 1,145 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 180 | 194 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 203 | 1.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 279 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 346 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 311 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 687 | 1,607 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 356 | 2.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 768 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 151 | 2,961 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 5 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 181 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 384 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 232 | 153 | 0.65 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 1,362 | 0.46 | -0.02 | 0.05 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 375 | 2,108 | 0.41 | -0.06 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 631 | 1,420 | 0.33 | -0.16 | 0.33 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.02 | +10.53% | 0.01 | 1,698 | 2,338 | 0.31 | -0.37 | 0.59 | -0.03 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.50 | 0.50 | 0.60 | 0.55 | 0.56 | +0.03 | +5.66% | 0.03 | 259 | 232 | 0.35 | -0.66 | 0.53 | -0.03 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.00 | 0.80 | 1.09 | 0.95 | 0.79 | -0.16 | -16.85% | 0.05 | 712 | 638 | 0.43 | -0.81 | 0.31 | -0.03 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.50 | 1.12 | 1.59 | 1.36 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 155 | 0.89 | -0.89 | 0.19 | -0.02 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 21.00 | 1.71 | 2.14 | 1.93 | 1.84 | -0.09 | -4.67% | 0.09 | 21 | 687 | 1.00 | -0.94 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.50 | 2.07 | 2.66 | 2.37 | 2.37 | 0.00 | 0.00% | 0.11 | 1 | 182 | 1.20 | -0.96 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.00 | 2.71 | 3.10 | 2.91 | 2.84 | -0.05 | -1.73% | 0.13 | 19 | 567 | 1.18 | -0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.50 | 3.20 | 3.60 | 3.40 | 3.43 | 0.00 | 0.00% | 0.15 | 0 | 120 | 1.54 | -0.99 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 23.00 | 3.70 | 4.10 | 3.90 | 3.90 | -0.09 | -2.26% | 0.17 | 13 | 373 | 1.22 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 23.50 | 4.20 | 4.60 | 4.40 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 24.00 | 4.80 | 5.05 | 4.93 | 4.82 | -0.13 | -2.63% | 0.21 | 28 | 43 | 1.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.50 | 5.10 | 5.70 | 5.40 | 5.30 | -0.20 | -3.64% | 0.22 | 2 | 19 | 1.80 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.00 | 5.70 | 6.15 | 5.93 | 5.81 | -0.14 | -2.36% | 0.24 | 20 | 303 | 1.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.50 | 5.85 | 6.85 | 6.35 | 6.35 | -0.10 | -1.55% | 0.25 | 2 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.00 | 6.40 | 7.15 | 6.78 | 7.24 | +0.30 | +4.33% | 0.26 | 1 | 3 | 2.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.50 | 7.20 | 7.55 | 7.38 | 7.25 | -0.31 | -4.11% | 0.28 | 3 | 41 | 1.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.00 | 7.60 | 8.15 | 7.88 | 8.07 | +0.10 | +1.26% | 0.29 | 1 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.50 | 8.10 | 8.60 | 8.35 | 8.53 | % | 0.30 | 1 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 28.00 | 8.45 | 9.10 | 8.78 | 8.83 | -0.32 | -3.50% | 0.31 | 8 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 29.00 | 9.40 | 10.20 | 9.80 | 9.81 | -0.12 | -1.21% | 0.34 | 4 | 10 | 2.62 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 30.00 | 10.30 | 11.15 | 10.73 | 10.79 | -0.11 | -1.01% | 0.36 | 1 | 11 | 3.05 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 31.00 | 11.55 | 12.20 | 11.88 | 11.75 | -0.15 | -1.27% | 0.38 | 6 | 10 | 3.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 32.00 | 12.60 | 13.15 | 12.88 | 12.85 | -0.05 | -0.39% | 0.40 | 11 | 5 | 2.90 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 35.00 | 15.70 | 16.15 | 15.93 | 15.80 | -0.33 | -2.05% | 0.46 | 5 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |