Options Chain for GAMESTOP CORP CL A (GME) - $18.09 as of 8/26/2026 11:12:42 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 | 12.65 | 13.20 | 12.93 | 13.01 | 0.00 | 0.00% | 2.59 | 2 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 6.00 | 11.65 | 12.35 | 12.00 | 12.00 | 0.00 | 0.00% | 2.00 | 0 | 4 | 5.50 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 7.00 | 10.65 | 11.35 | 11.00 | 11.01 | -0.39 | -3.43% | 1.57 | 2 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 8.00 | 9.65 | 11.10 | 10.38 | 10.13 | 0.00 | 0.00% | 1.30 | 0 | 9 | 5.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 9.00 | 8.80 | 10.10 | 9.45 | 9.31 | 0.00 | 0.00% | 1.05 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:55 AM EST |
| 10.00 | 7.80 | 9.10 | 8.45 | 8.08 | 0.00 | 0.00% | 0.84 | 0 | 41 | 4.67 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 11.00 | 6.80 | 8.30 | 7.55 | % | 0.69 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 12.00 | 5.70 | 6.25 | 5.98 | 6.02 | -0.87 | -12.63% | 0.50 | 1 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 13.00 | 4.80 | 6.05 | 5.43 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 14.00 | 3.85 | 4.85 | 4.35 | 4.17 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 15.00 | 2.85 | 4.15 | 3.50 | 3.12 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 15.50 | 2.37 | 2.84 | 2.61 | % | 0.17 | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 16.00 | 1.82 | 2.26 | 2.04 | 2.28 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.92 | 0.99 | 0.04 | 0.00 | 8/21/2026 | 8/26/2026 11:58:55 AM EST |
| 16.50 | 1.38 | 1.64 | 1.51 | 1.56 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.62 | 0.93 | 0.13 | -0.01 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 17.00 | 0.96 | 1.19 | 1.08 | 1.05 | -0.09 | -7.90% | 0.06 | 5 | 105 | 0.53 | 0.85 | 0.24 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 17.50 | 0.61 | 0.65 | 0.63 | 0.63 | -0.10 | -13.70% | 0.04 | 90 | 385 | 0.31 | 0.71 | 0.38 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 18.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.12 | -25.00% | 0.02 | 569 | 1,313 | 0.35 | 0.50 | 0.44 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 18.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.09 | -31.04% | 0.01 | 548 | 1,781 | 0.36 | 0.32 | 0.35 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 19.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 2,395 | 3,872 | 0.40 | 0.21 | 0.24 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 19.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 104 | 1,131 | 0.46 | 0.14 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 500 | 4,168 | 0.53 | 0.09 | 0.12 | -0.01 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 580 | 0.58 | 0.06 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 116 | 1,103 | 0.67 | 0.03 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 387 | 0.76 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 22.00 | 0.04 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 95 | 3,917 | 0.75 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 22.50 | 0.02 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 47 | 2,215 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 46 | 333 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 130 | 1,511 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 24.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 144 | 2,142 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 25.50 | 0.01 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 82 | 1.11 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 825 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | 0.12 | +0.09 | +300.00% | 0.00 | 50 | 202 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,551 | 1.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 28.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 33 | 2,120 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 102 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 271 | 2,726 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 32.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 2,008 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 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 | 8/26/2026 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 276 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 79 | 115 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 59 | 0.68 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.01 | 20 | 168 | 0.96 | -0.01 | 0.04 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 16.50 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.38 | -0.07 | 0.13 | -0.01 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 306 | 1,520 | 0.34 | -0.15 | 0.24 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 17.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.03 | -14.29% | 0.01 | 343 | 2,381 | 0.33 | -0.29 | 0.38 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 18.00 | 0.39 | 0.44 | 0.42 | 0.43 | +0.11 | +34.38% | 0.02 | 222 | 2,725 | 0.34 | -0.50 | 0.44 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 18.50 | 0.74 | 0.78 | 0.76 | 0.75 | +0.04 | +5.64% | 0.04 | 9 | 552 | 0.36 | -0.69 | 0.35 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 19.00 | 1.10 | 1.31 | 1.21 | 1.14 | 0.00 | 0.00% | 0.06 | 16 | 784 | 0.41 | -0.79 | 0.24 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 19.50 | 1.61 | 1.70 | 1.66 | 1.65 | +0.08 | +5.10% | 0.09 | 20 | 19 | 0.56 | -0.86 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 20.00 | 2.02 | 2.28 | 2.15 | 2.18 | +0.18 | +9.00% | 0.11 | 5 | 188 | 0.77 | -0.91 | 0.12 | -0.01 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 20.50 | 2.49 | 3.15 | 2.82 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.29 | -0.94 | 0.08 | -0.01 | 8/13/2026 | 8/26/2026 11:58:55 AM EST |
| 21.00 | 2.99 | 3.30 | 3.15 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 101 | 1.00 | -0.97 | 0.05 | -0.01 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 21.50 | 3.40 | 4.85 | 4.13 | 3.80 | -0.13 | -3.31% | 0.19 | 4 | 99 | 2.21 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 22.00 | 3.95 | 4.35 | 4.15 | 3.93 | 0.00 | 0.00% | 0.19 | 0 | 201 | 1.32 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 22.50 | 4.35 | 4.85 | 4.60 | 4.59 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 23.00 | 4.95 | 5.45 | 5.20 | 5.03 | 0.00 | 0.00% | 0.23 | 0 | 87 | 1.56 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 23.50 | 5.50 | 5.70 | 5.60 | 5.60 | -0.28 | -4.77% | 0.24 | 110 | 142 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 24.00 | 5.95 | 6.25 | 6.10 | 6.18 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 24.50 | 6.30 | 7.50 | 6.90 | 6.69 | 0.00 | 0.00% | 0.28 | 0 | 32 | 2.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:55 AM EST |
| 25.00 | 6.80 | 8.00 | 7.40 | 5.84 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.54 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 11:58:55 AM EST |
| 25.50 | 7.45 | 7.70 | 7.58 | 7.55 | +0.01 | +0.14% | 0.30 | 5 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 26.00 | 7.80 | 8.95 | 8.38 | 8.05 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 11:58:55 AM EST |
| 26.50 | 8.35 | 9.45 | 8.90 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 27.00 | 8.80 | 10.05 | 9.43 | 9.58 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.91 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:55 AM EST |
| 28.00 | 10.00 | 10.20 | 10.10 | 10.10 | -0.05 | -0.50% | 0.36 | 3 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 29.00 | 11.00 | 11.20 | 11.10 | % | 0.38 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 30.00 | 11.95 | 12.25 | 12.10 | 12.07 | -0.30 | -2.43% | 0.40 | 2 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:55 AM EST |
| 31.00 | 12.80 | 14.30 | 13.55 | 12.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:55 AM EST |
| 32.00 | 13.80 | 15.30 | 14.55 | % | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST | |||
| 35.00 | 16.80 | 18.35 | 17.58 | % | 0.50 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/26/2026 11:58:55 AM EST |