Options Chain for GAMESTOP CORP CL A (GME) - $21.59 as of 5/18/2026 10:55:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.15 | 10.85 | 10.00 | 10.79 | 0.00 | 0.00% | 0.83 | 0 | 30 | 1.06 | 0.97 | 0.01 | 0.00 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 13.00 | 8.20 | 9.70 | 8.95 | 10.61 | 0.00 | 0.00% | 0.69 | 0 | 38 | 0.88 | 0.95 | 0.01 | 0.00 | 4/1/2026 | 5/18/2026 3:59:59 PM EST |
| 14.00 | 7.50 | 9.00 | 8.25 | 11.55 | 0.00 | 0.00% | 0.59 | 0 | 32 | 0.90 | 0.94 | 0.02 | -0.01 | 5/1/2026 | 5/18/2026 3:59:59 PM EST |
| 15.00 | 7.05 | 7.65 | 7.35 | 7.05 | 0.00 | 0.00% | 0.49 | 0 | 649 | 0.67 | 0.91 | 0.02 | -0.01 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 16.00 | 5.95 | 6.80 | 6.38 | 8.73 | 0.00 | 0.00% | 0.40 | 0 | 110 | 0.63 | 0.88 | 0.03 | -0.01 | 5/6/2026 | 5/18/2026 3:59:59 PM EST |
| 17.00 | 5.20 | 6.05 | 5.63 | 5.65 | -2.11 | -27.20% | 0.33 | 25 | 24 | 0.46 | 0.85 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 18.00 | 4.65 | 5.20 | 4.93 | 5.00 | +0.26 | +5.49% | 0.27 | 1 | 337 | 0.50 | 0.80 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 19.00 | 4.00 | 4.50 | 4.25 | 4.39 | 0.00 | 0.00% | 0.22 | 0 | 96 | 0.50 | 0.75 | 0.05 | -0.01 | 5/14/2026 | 5/18/2026 3:59:59 PM EST |
| 20.00 | 3.50 | 3.90 | 3.70 | 3.69 | +0.34 | +10.15% | 0.18 | 70 | 1,860 | 0.51 | 0.69 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 21.00 | 2.93 | 3.40 | 3.17 | 3.15 | +0.16 | +5.36% | 0.15 | 11 | 137 | 0.51 | 0.63 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 22.00 | 2.50 | 3.10 | 2.80 | 2.65 | +0.07 | +2.72% | 0.13 | 78 | 1,111 | 0.54 | 0.57 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 23.00 | 2.15 | 2.68 | 2.42 | 2.35 | +0.11 | +4.92% | 0.11 | 56 | 560 | 0.54 | 0.52 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 24.00 | 1.88 | 2.35 | 2.12 | 2.03 | +0.15 | +7.98% | 0.09 | 21 | 868 | 0.55 | 0.47 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 25.00 | 1.68 | 1.91 | 1.80 | 1.81 | +0.19 | +11.73% | 0.07 | 186 | 4,599 | 0.55 | 0.42 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 26.00 | 1.34 | 1.85 | 1.60 | 1.55 | +0.12 | +8.40% | 0.06 | 76 | 687 | 0.57 | 0.38 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 27.00 | 1.35 | 1.69 | 1.52 | 1.35 | +0.03 | +2.28% | 0.06 | 3,901 | 1,803 | 0.60 | 0.35 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 28.00 | 1.15 | 1.33 | 1.24 | 1.28 | +0.04 | +3.23% | 0.04 | 41 | 964 | 0.59 | 0.32 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 29.00 | 1.00 | 1.28 | 1.14 | 1.09 | -0.07 | -6.04% | 0.04 | 42 | 444 | 0.61 | 0.30 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 30.00 | 0.90 | 1.28 | 1.09 | 1.07 | +0.09 | +9.19% | 0.04 | 244 | 5,042 | 0.64 | 0.28 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 31.00 | 0.72 | 1.21 | 0.97 | 0.86 | -0.03 | -3.38% | 0.03 | 53 | 344 | 0.64 | 0.26 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 32.00 | 0.83 | 1.10 | 0.97 | 0.89 | +0.09 | +11.25% | 0.03 | 108 | 2,283 | 0.67 | 0.24 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 33.00 | 0.65 | 1.07 | 0.86 | 0.74 | -0.08 | -9.76% | 0.03 | 47 | 576 | 0.68 | 0.22 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 34.00 | 0.65 | 1.00 | 0.83 | 0.76 | +0.05 | +7.05% | 0.02 | 41 | 298 | 0.70 | 0.21 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 35.00 | 0.65 | 1.00 | 0.83 | 0.70 | +0.03 | +4.48% | 0.02 | 54 | 1,284 | 0.73 | 0.19 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 36.00 | 0.47 | 0.71 | 0.59 | 0.68 | +0.08 | +13.34% | 0.02 | 68 | 1,398 | 0.68 | 0.19 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 37.00 | 0.47 | 0.71 | 0.59 | 0.63 | +0.05 | +8.63% | 0.02 | 72 | 560 | 0.71 | 0.18 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 38.00 | 0.44 | 0.68 | 0.56 | 0.59 | +0.03 | +5.36% | 0.01 | 58 | 1,587 | 0.72 | 0.17 | 0.03 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 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 | 0.02 | 0.37 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.65 | -0.03 | 0.01 | 0.00 | 5/12/2026 | 5/18/2026 3:59:59 PM EST |
| 13.00 | 0.08 | 0.22 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.59 | -0.05 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.56 | -0.07 | 0.02 | -0.01 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |
| 15.00 | 0.21 | 0.50 | 0.36 | 0.32 | +0.01 | +3.23% | 0.02 | 10 | 145 | 0.57 | -0.09 | 0.02 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 16.00 | 0.36 | 0.51 | 0.44 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.53 | -0.12 | 0.03 | -0.01 | 5/13/2026 | 5/18/2026 3:59:59 PM EST |
| 17.00 | 0.30 | 0.89 | 0.60 | 0.62 | -0.05 | -7.47% | 0.04 | 30 | 30 | 0.51 | -0.15 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 18.00 | 0.64 | 1.00 | 0.82 | 0.88 | +0.04 | +4.77% | 0.05 | 24 | 1,089 | 0.51 | -0.20 | 0.04 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 19.00 | 1.06 | 1.29 | 1.18 | 1.20 | -0.02 | -1.64% | 0.06 | 1 | 168 | 0.52 | -0.25 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 20.00 | 1.28 | 1.79 | 1.54 | 1.60 | -0.06 | -3.62% | 0.08 | 7,851 | 3,527 | 0.51 | -0.31 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 21.00 | 1.91 | 2.21 | 2.06 | 2.16 | -0.02 | -0.92% | 0.10 | 63 | 2,147 | 0.53 | -0.37 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 22.00 | 2.25 | 2.92 | 2.59 | 2.65 | -0.07 | -2.58% | 0.12 | 27 | 567 | 0.53 | -0.43 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 23.00 | 3.05 | 3.40 | 3.23 | 3.25 | 0.00 | 0.00% | 0.14 | 230 | 435 | 0.54 | -0.48 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 24.00 | 3.60 | 4.15 | 3.88 | 3.95 | +0.03 | +0.77% | 0.16 | 24 | 568 | 0.54 | -0.53 | 0.06 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 25.00 | 4.45 | 4.90 | 4.68 | 4.65 | +0.05 | +1.09% | 0.19 | 7 | 625 | 0.57 | -0.58 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 26.00 | 5.20 | 5.70 | 5.45 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 675 | 0.58 | -0.62 | 0.05 | -0.01 | 5/15/2026 | 5/18/2026 3:59:59 PM EST |
| 27.00 | 6.00 | 6.45 | 6.23 | 6.25 | -0.15 | -2.35% | 0.23 | 38 | 137 | 0.58 | -0.65 | 0.05 | -0.01 | 5/18/2026 | 5/18/2026 3:59:59 PM EST |
| 28.00 | 6.85 | 7.35 | 7.10 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 176 | 0.60 | -0.68 | 0.05 | -0.01 | 5/6/2026 | 5/18/2026 3:59:59 PM EST |
| 29.00 | 7.70 | 8.25 | 7.98 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.61 | -0.70 | 0.04 | -0.01 | 5/5/2026 | 5/18/2026 3:59:59 PM EST |
| 30.00 | 8.60 | 9.15 | 8.88 | 7.55 | 0.00 | 0.00% | 0.30 | 0 | 53 | 0.63 | -0.72 | 0.04 | -0.01 | 5/7/2026 | 5/18/2026 3:59:59 PM EST |
| 31.00 | 9.50 | 10.10 | 9.80 | 8.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.65 | -0.74 | 0.04 | -0.01 | 3/26/2026 | 5/18/2026 3:59:59 PM EST |
| 32.00 | 10.45 | 11.00 | 10.73 | 9.05 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.66 | -0.76 | 0.04 | -0.01 | 5/4/2026 | 5/18/2026 3:59:59 PM EST |
| 33.00 | 11.15 | 12.10 | 11.63 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.64 | -0.78 | 0.03 | -0.01 | 4/14/2026 | 5/18/2026 3:59:59 PM EST |
| 34.00 | 12.30 | 12.95 | 12.63 | 10.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.69 | -0.79 | 0.03 | -0.01 | 4/20/2026 | 5/18/2026 3:59:59 PM EST |
| 35.00 | 13.20 | 14.10 | 13.65 | 13.52 | 0.00 | 0.00% | 0.39 | 0 | 37 | 0.71 | -0.81 | 0.03 | -0.01 | 5/14/2026 | 5/18/2026 3:59:59 PM EST |
| 36.00 | 14.20 | 15.00 | 14.60 | % | 0.41 | 0 | 0 | 0.73 | -0.81 | 0.03 | -0.01 | 5/18/2026 3:59:59 PM EST | |||
| 37.00 | 15.15 | 16.00 | 15.58 | % | 0.42 | 0 | 0 | 0.74 | -0.82 | 0.03 | -0.01 | 5/18/2026 3:59:59 PM EST | |||
| 38.00 | 16.10 | 17.00 | 16.55 | 14.90 | 0.00 | 0.00% | 0.44 | 0 | 35 | 0.61 | -0.83 | 0.03 | -0.01 | 5/11/2026 | 5/18/2026 3:59:59 PM EST |