Options Chain for GAMESTOP CORP CL A (GME) - $17.87 as of 8/31/2026 2:08:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.30 | 13.85 | 13.58 | 13.57 | -0.02 | -0.15% | 2.72 | 6 | 153 | 4.83 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 6.00 | 12.20 | 14.05 | 13.13 | 12.70 | +0.47 | +3.85% | 2.19 | 6 | 163 | 7.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 7.00 | 10.55 | 12.30 | 11.43 | 11.48 | % | 1.63 | 4 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST | |
| 8.00 | 10.20 | 12.45 | 11.33 | 10.05 | 0.00 | 0.00% | 1.42 | 0 | 3 | 6.63 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:57 AM EST |
| 9.00 | 9.20 | 10.35 | 9.78 | 9.73 | % | 1.09 | 2 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST | |
| 10.00 | 8.20 | 9.85 | 9.03 | 8.07 | 0.00 | 0.00% | 0.90 | 0 | 19 | 4.33 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:57 AM EST |
| 11.00 | 7.05 | 9.15 | 8.10 | % | 0.74 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 12.00 | 6.15 | 7.95 | 7.05 | % | 0.59 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 13.00 | 5.20 | 6.90 | 6.05 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 15 | 3.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:58:57 AM EST |
| 14.00 | 4.25 | 6.15 | 5.20 | % | 0.37 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 15.00 | 3.35 | 3.85 | 3.60 | 3.60 | +0.50 | +16.13% | 0.24 | 2 | 158 | 0.98 | 0.99 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 15.50 | 2.87 | 4.00 | 3.44 | % | 0.22 | 0 | 0 | 1.68 | 0.98 | 0.03 | -0.01 | 8/31/2026 11:58:57 AM EST | |||
| 16.00 | 2.33 | 3.00 | 2.67 | 2.76 | +0.47 | +20.53% | 0.17 | 35 | 178 | 0.97 | 0.95 | 0.05 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 16.50 | 1.88 | 2.42 | 2.15 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.80 | 0.92 | 0.09 | -0.01 | 8/27/2026 | 8/31/2026 11:58:57 AM EST |
| 17.00 | 1.50 | 2.01 | 1.76 | 1.79 | +0.47 | +35.61% | 0.10 | 31 | 87 | 0.72 | 0.86 | 0.13 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 17.50 | 1.11 | 1.39 | 1.25 | 1.25 | +0.28 | +28.87% | 0.07 | 602 | 943 | 0.54 | 0.78 | 0.17 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 18.00 | 0.80 | 0.94 | 0.87 | 0.84 | +0.12 | +16.67% | 0.05 | 1,435 | 1,341 | 0.51 | 0.68 | 0.21 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 18.50 | 0.58 | 0.64 | 0.61 | 0.63 | +0.04 | +6.78% | 0.03 | 366 | 854 | 0.52 | 0.56 | 0.24 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 19.00 | 0.42 | 0.45 | 0.44 | 0.45 | -0.04 | -8.17% | 0.02 | 1,163 | 1,491 | 0.55 | 0.44 | 0.23 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 19.50 | 0.30 | 0.33 | 0.32 | 0.33 | -0.06 | -15.39% | 0.02 | 556 | 980 | 0.57 | 0.35 | 0.20 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 20.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 1,312 | 3,289 | 0.60 | 0.27 | 0.17 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 20.50 | 0.17 | 0.22 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 287 | 716 | 0.64 | 0.21 | 0.15 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 21.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 0.01 | 519 | 1,739 | 0.67 | 0.16 | 0.12 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 21.50 | 0.12 | 0.17 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 71 | 129 | 0.73 | 0.12 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 22.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 0.01 | 324 | 1,396 | 0.76 | 0.09 | 0.08 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 22.50 | 0.09 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 105 | 362 | 0.82 | 0.06 | 0.06 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 322 | 588 | 0.85 | 0.05 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 23.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 157 | 141 | 0.91 | 0.03 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 24.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 313 | 1,981 | 0.95 | 0.02 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 24.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 30 | 228 | 1.01 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 25.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 5,750 | 4,897 | 1.05 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 25.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 518 | 1.07 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 26.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 24 | 424 | 1.08 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 26.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 16 | 115 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 27.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 8 | 1,243 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 27.50 | 0.02 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 28.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 153 | 147 | 1.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 29.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 47 | 215 | 1.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 96 | 727 | 1.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 31.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 39 | 258 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.10 | +0.06 | +150.00% | 0.00 | 7 | 803 | 1.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 330 | 957 | 1.69 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 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 | 3.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:57 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:57 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 278 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 258 | 1.02 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:58:57 AM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 46 | 248 | 0.78 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 15.50 | 0.01 | 0.15 | 0.08 | 0.08 | % | 0.01 | 2 | 0 | 0.73 | -0.02 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST | |
| 16.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 210 | 328 | 0.57 | -0.05 | 0.05 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 16.50 | 0.04 | 0.12 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 36 | 318 | 0.54 | -0.08 | 0.09 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 17.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.21 | -60.00% | 0.01 | 93 | 481 | 0.51 | -0.14 | 0.13 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 17.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.29 | -56.87% | 0.01 | 176 | 493 | 0.49 | -0.22 | 0.17 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 18.00 | 0.34 | 0.45 | 0.40 | 0.40 | -0.39 | -49.37% | 0.02 | 153 | 1,304 | 0.49 | -0.32 | 0.21 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 18.50 | 0.56 | 0.68 | 0.62 | 0.60 | -0.50 | -45.46% | 0.03 | 385 | 682 | 0.49 | -0.44 | 0.24 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 19.00 | 0.89 | 1.01 | 0.95 | 0.95 | -0.49 | -34.03% | 0.05 | 38 | 318 | 0.53 | -0.56 | 0.23 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 19.50 | 1.24 | 1.43 | 1.34 | 1.17 | -0.68 | -36.76% | 0.07 | 20 | 103 | 0.57 | -0.65 | 0.20 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 20.00 | 1.56 | 1.86 | 1.71 | 1.61 | -0.50 | -23.70% | 0.09 | 30 | 486 | 0.56 | -0.73 | 0.17 | -0.03 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 20.50 | 2.01 | 2.32 | 2.17 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.69 | -0.79 | 0.15 | -0.03 | 8/28/2026 | 8/31/2026 11:58:57 AM EST |
| 21.00 | 2.51 | 2.80 | 2.66 | 2.46 | -0.57 | -18.82% | 0.13 | 10 | 111 | 0.99 | -0.84 | 0.12 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 21.50 | 2.85 | 3.30 | 3.08 | 2.99 | -0.71 | -19.19% | 0.14 | 36 | 149 | 1.18 | -0.88 | 0.10 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 22.00 | 3.25 | 3.80 | 3.53 | 3.53 | -0.52 | -12.84% | 0.16 | 9 | 170 | 1.19 | -0.91 | 0.08 | -0.02 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 22.50 | 3.75 | 4.25 | 4.00 | 3.90 | -0.90 | -18.75% | 0.18 | 1 | 340 | 1.17 | -0.94 | 0.06 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 23.00 | 4.30 | 4.85 | 4.58 | 4.48 | -0.42 | -8.58% | 0.20 | 7 | 28 | 0.63 | -0.95 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 23.50 | 4.40 | 6.50 | 5.45 | 5.57 | 0.00 | 0.00% | 0.23 | 0 | 35 | 2.49 | -0.97 | 0.03 | -0.01 | 8/28/2026 | 8/31/2026 11:58:57 AM EST |
| 24.00 | 5.20 | 5.90 | 5.55 | 5.54 | -0.59 | -9.63% | 0.23 | 5 | 31 | 1.62 | -0.98 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 11:58:57 AM EST |
| 24.50 | 5.55 | 6.85 | 6.20 | % | 0.25 | 0 | 0 | 2.55 | -0.99 | 0.02 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 25.00 | 6.20 | 6.75 | 6.48 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.61 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/31/2026 11:58:57 AM EST |
| 25.50 | 6.40 | 8.90 | 7.65 | % | 0.30 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 26.00 | 7.15 | 8.40 | 7.78 | 7.85 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.62 | -1.00 | 0.01 | 0.00 | 8/18/2026 | 8/31/2026 11:58:57 AM EST |
| 26.50 | 7.55 | 9.90 | 8.73 | 8.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:58:57 AM EST |
| 27.00 | 7.75 | 10.45 | 9.10 | % | 0.34 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 27.50 | 8.25 | 10.15 | 9.20 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 28.00 | 8.55 | 11.00 | 9.78 | % | 0.35 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 29.00 | 9.75 | 11.95 | 10.85 | % | 0.37 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 30.00 | 11.10 | 12.65 | 11.88 | % | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 31.00 | 12.15 | 12.95 | 12.55 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 32.00 | 12.75 | 14.95 | 13.85 | % | 0.43 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:57 AM EST | |||
| 35.00 | 16.20 | 17.20 | 16.70 | 17.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:58:57 AM EST |