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 | 13.95 | 14.50 | 14.23 | 14.43 | +0.28 | +1.98% | 2.85 | 4 | 57 | 5.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 6.00 | 12.85 | 13.55 | 13.20 | 13.27 | +0.15 | +1.15% | 2.20 | 1 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 7.00 | 11.95 | 12.75 | 12.35 | 12.13 | 0.00 | 0.00% | 1.76 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 8.00 | 10.95 | 11.55 | 11.25 | % | 1.41 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 9.00 | 9.75 | 10.75 | 10.25 | 10.54 | +0.42 | +4.15% | 1.14 | 1 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 10.00 | 8.85 | 9.25 | 9.05 | 9.10 | -0.07 | -0.77% | 0.91 | 14 | 79 | 2.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 11.00 | 7.95 | 8.55 | 8.25 | 8.05 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 11:59:00 AM EST |
| 12.00 | 6.90 | 7.45 | 7.18 | 7.27 | +0.22 | +3.13% | 0.60 | 274 | 39 | 1.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 13.00 | 5.95 | 6.55 | 6.25 | 6.17 | 0.00 | 0.00% | 0.48 | 0 | 277 | 1.94 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 11:59:00 AM EST |
| 14.00 | 4.90 | 5.55 | 5.23 | % | 0.37 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 15.00 | 3.95 | 4.45 | 4.20 | 4.30 | -0.05 | -1.15% | 0.28 | 22 | 1,766 | 1.23 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.00 | 2.95 | 3.35 | 3.15 | 3.25 | +0.15 | +4.84% | 0.20 | 6 | 107 | 0.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.50 | 2.47 | 3.00 | 2.74 | 2.63 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.94 | 1.00 | 0.01 | 0.00 | 8/5/2026 | 8/10/2026 11:59:00 AM EST |
| 17.00 | 2.00 | 2.40 | 2.20 | 2.29 | +0.09 | +4.10% | 0.13 | 2 | 428 | 0.80 | 0.99 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.50 | 1.51 | 1.89 | 1.70 | 1.76 | +0.07 | +4.15% | 0.10 | 20 | 12 | 0.63 | 0.96 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.00 | 1.05 | 1.30 | 1.18 | 1.25 | -0.05 | -3.85% | 0.07 | 306 | 152 | 0.41 | 0.89 | 0.18 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.50 | 0.59 | 0.94 | 0.77 | 0.77 | -0.04 | -4.94% | 0.04 | 57 | 492 | 0.30 | 0.78 | 0.30 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.00 | 0.40 | 0.43 | 0.42 | 0.42 | -0.06 | -12.50% | 0.02 | 3,358 | 4,564 | 0.28 | 0.60 | 0.40 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.50 | 0.22 | 0.27 | 0.25 | 0.23 | -0.04 | -14.82% | 0.01 | 1,098 | 1,084 | 0.31 | 0.41 | 0.38 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.01 | 2,595 | 8,084 | 0.34 | 0.26 | 0.29 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 320 | 967 | 0.37 | 0.17 | 0.20 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 680 | 5,243 | 0.42 | 0.10 | 0.14 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 67 | 422 | 0.47 | 0.06 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 814 | 16,450 | 0.54 | 0.03 | 0.05 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 132 | 1,050 | 0.57 | 0.02 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 233 | 7,425 | 0.65 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 23.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 521 | 0.67 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 281 | 4,974 | 0.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 5 | 249 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,339 | 15,615 | 0.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 8,061 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 3,057 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 42 | 2,592 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 42 | 2,291 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 23 | 459 | 1.07 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 330 | 15,441 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 31.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.07 | +140.00% | 0.00 | 26 | 1,372 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 221 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 90 | 0 | 1.40 | 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 | 3.09 | 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 | 2.68 | 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 | 2.34 | 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 | 2.05 | 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 | 1.79 | 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 | 1.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 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 | 731 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 2,040 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 1,911 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 14 | 57 | 0.73 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 40 | 1,987 | 0.41 | -0.01 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 9 | 792 | 0.46 | -0.04 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 71 | 2,327 | 0.34 | -0.11 | 0.18 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 18.50 | 0.15 | 0.17 | 0.16 | 0.13 | -0.06 | -31.58% | 0.01 | 277 | 405 | 0.30 | -0.22 | 0.30 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.00 | 0.34 | 0.35 | 0.35 | 0.35 | +0.01 | +2.95% | 0.02 | 632 | 5,342 | 0.28 | -0.40 | 0.40 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 19.50 | 0.56 | 0.72 | 0.64 | 0.60 | -0.02 | -3.23% | 0.03 | 49 | 1,698 | 0.29 | -0.59 | 0.38 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.00 | 0.99 | 1.14 | 1.07 | 1.01 | -0.02 | -1.95% | 0.05 | 307 | 2,161 | 0.36 | -0.74 | 0.29 | -0.02 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 20.50 | 1.27 | 1.64 | 1.46 | 1.25 | -0.21 | -14.39% | 0.07 | 1 | 331 | 0.51 | -0.83 | 0.20 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.00 | 1.97 | 2.16 | 2.07 | 2.07 | +0.10 | +5.08% | 0.10 | 65 | 5,686 | 0.61 | -0.90 | 0.14 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 21.50 | 2.23 | 2.59 | 2.41 | 2.36 | -0.09 | -3.68% | 0.11 | 4 | 457 | 0.75 | -0.94 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.00 | 2.74 | 3.10 | 2.92 | 2.88 | -0.03 | -1.04% | 0.13 | 15 | 5,853 | 0.82 | -0.97 | 0.05 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 22.50 | 3.20 | 3.75 | 3.48 | 3.23 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.91 | -0.98 | 0.03 | 0.00 | 8/6/2026 | 8/10/2026 11:59:00 AM EST |
| 23.00 | 3.80 | 4.10 | 3.95 | 3.93 | -0.02 | -0.51% | 0.17 | 20 | 1,553 | 0.98 | -0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 23.50 | 4.20 | 4.70 | 4.45 | 4.35 | +2.75 | +171.88% | 0.19 | 2 | 28 | 1.06 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.00 | 4.55 | 5.15 | 4.85 | 4.80 | -0.15 | -3.03% | 0.20 | 26 | 285 | 1.25 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 24.50 | 5.20 | 5.55 | 5.38 | 5.32 | -0.37 | -6.51% | 0.22 | 4 | 18 | 1.26 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 25.00 | 5.70 | 6.10 | 5.90 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 570 | 1.33 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 11:59:00 AM EST |
| 25.50 | 6.10 | 6.70 | 6.40 | 6.17 | +2.46 | +66.31% | 0.25 | 3 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.00 | 6.70 | 7.25 | 6.98 | 6.82 | +3.10 | +83.34% | 0.27 | 2 | 51 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 26.50 | 7.20 | 7.65 | 7.43 | 7.41 | % | 0.28 | 3 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST | |
| 27.00 | 7.70 | 8.15 | 7.93 | 7.72 | -0.19 | -2.41% | 0.29 | 1 | 509 | 1.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 27.50 | 8.10 | 8.70 | 8.40 | 8.38 | -0.25 | -2.90% | 0.31 | 2 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 11:59:00 AM EST |
| 28.00 | 8.65 | 9.10 | 8.88 | 8.76 | 0.00 | 0.00% | 0.32 | 0 | 126 | 1.62 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 11:59:00 AM EST |
| 29.00 | 9.65 | 10.25 | 9.95 | 9.87 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 11:59:00 AM EST |
| 30.00 | 10.55 | 11.25 | 10.90 | 10.85 | +0.02 | +0.19% | 0.36 | 1 | 3 | 1.98 | -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 | 11.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 11:59:00 AM EST |
| 32.00 | 12.55 | 13.20 | 12.88 | 12.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 11:59:00 AM EST |
| 35.00 | 15.55 | 16.25 | 15.90 | % | 0.45 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 11:59:00 AM EST |