Options Chain for GAMESTOP CORP CL A (GME) - $21.97 as of 7/17/2026 7:54:10 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 | 11.40 | 10.10 | 10.60 | 0.00 | 0.00% | 0.84 | 0 | 81 | 1.80 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 13.00 | 7.75 | 10.35 | 9.05 | 8.99 | +0.23 | +2.63% | 0.70 | 45 | 47 | 1.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 14.00 | 7.60 | 8.55 | 8.08 | 8.01 | +0.20 | +2.57% | 0.58 | 10 | 40 | 0.98 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 15.00 | 6.60 | 7.55 | 7.08 | 7.15 | -0.51 | -6.66% | 0.47 | 438 | 1,466 | 0.86 | 0.97 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 16.00 | 5.85 | 6.40 | 6.13 | 6.21 | -0.15 | -2.36% | 0.38 | 5,660 | 1,687 | 0.65 | 0.94 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 17.00 | 4.65 | 5.65 | 5.15 | 5.26 | -0.34 | -6.08% | 0.30 | 601 | 740 | 0.69 | 0.94 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 18.00 | 3.90 | 4.70 | 4.30 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 252 | 0.60 | 0.89 | 0.05 | -0.01 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 19.00 | 3.05 | 3.80 | 3.43 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 105 | 0.54 | 0.85 | 0.07 | -0.01 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 20.00 | 2.49 | 3.10 | 2.80 | 2.65 | +0.05 | +1.93% | 0.14 | 1 | 2,973 | 0.41 | 0.78 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 21.00 | 1.78 | 2.27 | 2.03 | 2.01 | -0.10 | -4.74% | 0.10 | 212 | 736 | 0.38 | 0.68 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 22.00 | 1.33 | 1.44 | 1.39 | 1.45 | +0.01 | +0.70% | 0.06 | 1,343 | 3,056 | 0.35 | 0.56 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 23.00 | 1.00 | 1.07 | 1.04 | 1.10 | +0.04 | +3.78% | 0.05 | 94 | 1,592 | 0.38 | 0.44 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 24.00 | 0.75 | 0.81 | 0.78 | 0.80 | -0.01 | -1.24% | 0.03 | 151 | 2,228 | 0.40 | 0.36 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 25.00 | 0.55 | 0.63 | 0.59 | 0.62 | +0.02 | +3.34% | 0.02 | 516 | 7,637 | 0.42 | 0.29 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 26.00 | 0.44 | 0.51 | 0.48 | 0.47 | -0.01 | -2.09% | 0.02 | 60 | 1,366 | 0.44 | 0.25 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 27.00 | 0.36 | 0.41 | 0.39 | 0.39 | 0.00 | 0.00% | 0.01 | 243 | 4,399 | 0.47 | 0.21 | 0.06 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 28.00 | 0.31 | 0.40 | 0.36 | 0.33 | 0.00 | 0.00% | 0.01 | 55 | 9,163 | 0.51 | 0.17 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 29.00 | 0.25 | 0.36 | 0.31 | 0.31 | -0.03 | -8.83% | 0.01 | 130 | 1,539 | 0.53 | 0.15 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 30.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.01 | -3.71% | 0.01 | 253 | 7,353 | 0.56 | 0.13 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 31.00 | 0.21 | 0.34 | 0.28 | 0.35 | +0.12 | +52.18% | 0.01 | 76 | 442 | 0.60 | 0.10 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 32.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.03 | +15.79% | 0.01 | 171 | 3,226 | 0.61 | 0.09 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 33.00 | 0.01 | 0.38 | 0.20 | 0.22 | +0.01 | +4.77% | 0.01 | 6 | 689 | 0.56 | 0.08 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 34.00 | 0.01 | 0.31 | 0.16 | 0.22 | +0.06 | +37.50% | 0.00 | 118 | 1,702 | 0.58 | 0.07 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 35.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 229 | 4,027 | 0.68 | 0.05 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 36.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,478 | 0.71 | 0.05 | 0.02 | 0.00 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 37.00 | 0.16 | 0.22 | 0.19 | 0.17 | -0.05 | -22.73% | 0.01 | 70 | 588 | 0.75 | 0.04 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 38.00 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 291 | 2,631 | 0.77 | 0.03 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 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 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 257 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 396 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.90 | -0.01 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.20 | 0.11 | 0.16 | +0.09 | +128.58% | 0.01 | 1 | 578 | 0.55 | -0.03 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 16.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 561 | 0.48 | -0.06 | 0.02 | -0.01 | 7/16/2026 | 7/17/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.53 | -0.06 | 0.03 | -0.01 | 7/13/2026 | 7/17/2026 4:00:06 PM EST |
| 18.00 | 0.08 | 0.30 | 0.19 | 0.21 | +0.03 | +16.67% | 0.01 | 1 | 1,353 | 0.41 | -0.11 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 19.00 | 0.28 | 0.38 | 0.33 | 0.34 | +0.06 | +21.43% | 0.02 | 7 | 474 | 0.41 | -0.15 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 20.00 | 0.50 | 0.62 | 0.56 | 0.55 | +0.02 | +3.78% | 0.03 | 18 | 9,357 | 0.40 | -0.22 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 21.00 | 0.65 | 0.93 | 0.79 | 0.89 | -0.03 | -3.27% | 0.04 | 162 | 6,050 | 0.36 | -0.32 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 22.00 | 1.11 | 1.40 | 1.26 | 1.31 | -0.04 | -2.97% | 0.06 | 5 | 4,810 | 0.37 | -0.44 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 23.00 | 1.60 | 2.01 | 1.81 | 1.95 | +0.18 | +10.17% | 0.08 | 55 | 1,625 | 0.36 | -0.56 | 0.12 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 24.00 | 2.47 | 2.96 | 2.72 | 2.64 | +0.20 | +8.20% | 0.11 | 7 | 829 | 0.43 | -0.64 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 25.00 | 3.30 | 3.65 | 3.48 | 3.50 | +0.05 | +1.45% | 0.14 | 103 | 1,653 | 0.43 | -0.71 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 26.00 | 4.10 | 4.75 | 4.43 | 4.50 | +0.35 | +8.44% | 0.17 | 25 | 662 | 0.46 | -0.75 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 4:00:06 PM EST |
| 27.00 | 4.85 | 6.00 | 5.43 | 4.95 | 0.00 | 0.00% | 0.20 | 0 | 217 | 0.74 | -0.79 | 0.06 | -0.01 | 7/14/2026 | 7/17/2026 4:00:06 PM EST |
| 28.00 | 5.85 | 6.55 | 6.20 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 286 | 0.65 | -0.83 | 0.05 | -0.01 | 7/7/2026 | 7/17/2026 4:00:06 PM EST |
| 29.00 | 6.80 | 7.55 | 7.18 | 6.65 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.71 | -0.85 | 0.05 | -0.01 | 7/6/2026 | 7/17/2026 4:00:06 PM EST |
| 30.00 | 7.55 | 8.85 | 8.20 | 8.32 | 0.00 | 0.00% | 0.27 | 0 | 72 | 0.87 | -0.87 | 0.04 | -0.01 | 7/10/2026 | 7/17/2026 4:00:06 PM EST |
| 31.00 | 8.70 | 9.55 | 9.13 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 63 | 0.81 | -0.90 | 0.03 | -0.01 | 6/29/2026 | 7/17/2026 4:00:06 PM EST |
| 32.00 | 9.80 | 10.50 | 10.15 | 10.76 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.84 | -0.91 | 0.03 | -0.01 | 6/17/2026 | 7/17/2026 4:00:06 PM EST |
| 33.00 | 10.80 | 11.50 | 11.15 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.88 | -0.92 | 0.03 | -0.01 | 4/14/2026 | 7/17/2026 4:00:06 PM EST |
| 34.00 | 11.60 | 12.50 | 12.05 | 10.05 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | -0.93 | 0.02 | -0.01 | 4/20/2026 | 7/17/2026 4:00:06 PM EST |
| 35.00 | 12.50 | 13.90 | 13.20 | 13.20 | 0.00 | 0.00% | 0.38 | 0 | 53 | 1.13 | -0.95 | 0.02 | -0.01 | 7/8/2026 | 7/17/2026 4:00:06 PM EST |
| 36.00 | 13.60 | 14.65 | 14.13 | 14.60 | 0.00 | 0.00% | 0.39 | 0 | 61 | 1.07 | -0.95 | 0.02 | 0.00 | 6/5/2026 | 7/17/2026 4:00:06 PM EST |
| 37.00 | 14.85 | 15.55 | 15.20 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.07 | -0.96 | 0.01 | 0.00 | 6/5/2026 | 7/17/2026 4:00:06 PM EST |
| 38.00 | 15.55 | 16.60 | 16.08 | 15.22 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.12 | -0.97 | 0.01 | 0.00 | 7/2/2026 | 7/17/2026 4:00:06 PM EST |