Options Chain for GAMESTOP CORP CL A (GME) - $21.22 as of 7/27/2026 5:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.80 | 10.75 | 9.78 | 9.62 | +0.22 | +2.34% | 0.81 | 114 | 117 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 8.10 | 8.95 | 8.53 | 8.78 | 0.00 | 0.00% | 0.66 | 0 | 85 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 7.30 | 7.80 | 7.55 | 8.01 | 0.00 | 0.00% | 0.54 | 0 | 40 | 0.81 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 6.25 | 6.95 | 6.60 | 6.60 | +0.22 | +3.45% | 0.44 | 38 | 1,924 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 5.20 | 5.85 | 5.53 | 6.03 | 0.00 | 0.00% | 0.35 | 0 | 7,436 | 0.63 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 4.50 | 4.90 | 4.70 | 4.68 | +0.19 | +4.24% | 0.28 | 114 | 523 | 0.56 | 0.97 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 3.55 | 4.15 | 3.85 | 3.63 | 0.00 | 0.00% | 0.21 | 0 | 252 | 0.59 | 0.92 | 0.05 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 2.27 | 3.50 | 2.89 | 2.85 | -0.05 | -1.73% | 0.15 | 20 | 106 | 0.62 | 0.85 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 2.04 | 2.27 | 2.16 | 2.14 | +0.16 | +8.09% | 0.11 | 98 | 3,106 | 0.35 | 0.75 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 1.52 | 1.64 | 1.58 | 1.53 | +0.12 | +8.52% | 0.08 | 51 | 890 | 0.37 | 0.62 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 1.04 | 1.12 | 1.08 | 1.10 | +0.10 | +10.00% | 0.05 | 313 | 6,063 | 0.37 | 0.49 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 0.65 | 0.82 | 0.74 | 0.77 | +0.08 | +11.60% | 0.03 | 388 | 2,304 | 0.38 | 0.38 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 0.51 | 0.60 | 0.56 | 0.57 | +0.04 | +7.55% | 0.02 | 358 | 3,259 | 0.41 | 0.28 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.41 | 0.44 | 0.43 | 0.42 | +0.01 | +2.44% | 0.02 | 1,356 | 8,197 | 0.44 | 0.21 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 0.28 | 0.35 | 0.32 | 0.33 | +0.01 | +3.13% | 0.01 | 121 | 1,765 | 0.46 | 0.16 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.01 | -3.58% | 0.01 | 122 | 4,538 | 0.49 | 0.11 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 0.13 | 0.24 | 0.19 | 0.22 | -0.02 | -8.34% | 0.01 | 406 | 9,231 | 0.49 | 0.08 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 0.18 | 0.25 | 0.22 | 0.19 | -0.02 | -9.53% | 0.01 | 137 | 1,604 | 0.56 | 0.05 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 358 | 8,551 | 0.58 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 72 | 367 | 0.61 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 131 | 3,310 | 0.62 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 0.10 | 0.17 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 32 | 713 | 0.66 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 34.00 | 0.04 | 0.19 | 0.12 | 0.16 | -0.03 | -15.79% | 0.00 | 117 | 1,774 | 0.66 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 243 | 4,096 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 36.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 90 | 1,528 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 0.09 | 0.16 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 156 | 557 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 0.07 | 0.10 | 0.09 | 0.14 | +0.02 | +16.67% | 0.00 | 147 | 4,846 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.03 | 0.15 | 0.09 | 0.15 | -0.03 | -16.67% | 0.01 | 33 | 259 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 396 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 356 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 57 | 731 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.03 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.54 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 17.00 | 0.03 | 0.13 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.40 | -0.03 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.08 | 0.23 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 12 | 1,719 | 0.39 | -0.08 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 0.25 | 0.39 | 0.32 | 0.29 | -0.06 | -17.15% | 0.02 | 2 | 551 | 0.40 | -0.15 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.49 | 0.56 | 0.53 | 0.55 | -0.11 | -16.67% | 0.03 | 11 | 9,746 | 0.38 | -0.25 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 0.79 | 0.98 | 0.89 | 0.92 | -0.17 | -15.60% | 0.04 | 148 | 7,083 | 0.37 | -0.38 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 1.36 | 1.51 | 1.44 | 1.50 | -0.17 | -10.18% | 0.07 | 91 | 5,086 | 0.38 | -0.51 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 1.95 | 2.33 | 2.14 | 2.22 | -0.18 | -7.50% | 0.09 | 11 | 1,637 | 0.41 | -0.62 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 2.83 | 3.15 | 2.99 | 3.02 | -0.03 | -0.99% | 0.12 | 15 | 840 | 0.45 | -0.72 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 3.50 | 4.00 | 3.75 | 3.75 | -0.35 | -8.54% | 0.15 | 20 | 1,730 | 0.53 | -0.79 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 3.75 | 5.00 | 4.38 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 648 | 0.60 | -0.84 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 5.45 | 5.95 | 5.70 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 217 | 0.65 | -0.89 | 0.05 | -0.01 | 7/14/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 6.40 | 6.90 | 6.65 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 286 | 0.69 | -0.92 | 0.04 | -0.01 | 7/7/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 7.40 | 8.15 | 7.78 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.86 | -0.95 | 0.03 | 0.00 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 8.40 | 8.80 | 8.60 | 8.32 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.75 | -0.96 | 0.02 | 0.00 | 7/10/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 9.35 | 9.90 | 9.63 | 9.15 | 0.00 | 0.00% | 0.31 | 0 | 63 | 0.86 | -0.98 | 0.02 | 0.00 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 10.35 | 10.90 | 10.63 | 10.55 | -0.17 | -1.59% | 0.33 | 41 | 4 | 0.90 | -0.98 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 10.55 | 12.65 | 11.60 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.28 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 7/27/2026 3:59:51 PM EST |
| 34.00 | 12.35 | 12.95 | 12.65 | 10.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.02 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 13.20 | 14.05 | 13.63 | 13.20 | 0.00 | 0.00% | 0.39 | 0 | 53 | 1.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:51 PM EST |
| 36.00 | 12.55 | 16.65 | 14.60 | 14.60 | 0.00 | 0.00% | 0.41 | 0 | 61 | 1.78 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 13.60 | 17.65 | 15.63 | 15.50 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 14.55 | 18.60 | 16.58 | 15.22 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |