Options Chain for GAMESTOP CORP CL A (GME) - $19.18 as of 9/8/2026 9:14:50 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 | 13.40 | 15.55 | 14.48 | 13.64 | 0.00 | 0.00% | 2.90 | 0 | 7 | 8.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 7.00 | 11.50 | 13.50 | 12.50 | 11.66 | 0.00 | 0.00% | 1.79 | 0 | 59 | 5.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 8.00 | 10.50 | 12.75 | 11.63 | % | 1.45 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 9.00 | 9.50 | 11.60 | 10.55 | 9.70 | 0.00 | 0.00% | 1.17 | 0 | 4 | 4.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 10.00 | 8.50 | 10.55 | 9.53 | % | 0.95 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 11.00 | 7.50 | 9.55 | 8.53 | % | 0.78 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 12.00 | 6.50 | 8.75 | 7.63 | 6.67 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 13.00 | 5.45 | 7.20 | 6.33 | % | 0.49 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 14.00 | 4.55 | 6.65 | 5.60 | 4.11 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 9:58:57 AM EST |
| 14.50 | 4.05 | 5.85 | 4.95 | % | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 15.00 | 3.60 | 5.20 | 4.40 | 4.50 | -0.25 | -5.27% | 0.29 | 5 | 30 | 1.57 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 15.50 | 3.10 | 5.10 | 4.10 | 3.13 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.10 | 0.98 | 0.02 | -0.01 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 16.00 | 2.67 | 3.95 | 3.31 | 2.77 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.39 | 0.97 | 0.03 | -0.02 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 16.50 | 2.19 | 3.85 | 3.02 | 2.37 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.34 | 0.94 | 0.05 | -0.02 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 17.00 | 1.78 | 2.78 | 2.28 | 2.63 | -0.16 | -5.74% | 0.13 | 1 | 54 | 1.06 | 0.90 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 17.50 | 1.39 | 1.76 | 1.58 | 1.82 | -0.16 | -8.09% | 0.09 | 2 | 86 | 0.76 | 0.85 | 0.11 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 18.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.41 | -24.70% | 0.07 | 5 | 223 | 0.51 | 0.79 | 0.14 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 18.50 | 0.87 | 1.02 | 0.95 | 0.92 | -0.44 | -32.36% | 0.05 | 34 | 244 | 0.39 | 0.71 | 0.16 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 19.00 | 0.71 | 0.79 | 0.75 | 0.79 | -0.30 | -27.53% | 0.04 | 23 | 624 | 0.40 | 0.63 | 0.18 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 19.50 | 0.52 | 0.61 | 0.57 | 0.58 | -0.31 | -34.84% | 0.03 | 186 | 435 | 0.46 | 0.53 | 0.19 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 20.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.28 | -38.36% | 0.02 | 3,656 | 2,731 | 0.47 | 0.45 | 0.18 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.22 | -35.49% | 0.02 | 8 | 106 | 0.51 | 0.37 | 0.17 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 21.00 | 0.26 | 0.35 | 0.31 | 0.29 | -0.22 | -43.14% | 0.01 | 60 | 1,853 | 0.54 | 0.31 | 0.15 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 21.50 | 0.21 | 0.39 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.55 | 0.26 | 0.13 | -0.03 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 22.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.16 | -43.25% | 0.01 | 169 | 1,528 | 0.60 | 0.22 | 0.11 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 22.50 | 0.16 | 0.22 | 0.19 | 0.18 | -0.17 | -48.58% | 0.01 | 7 | 399 | 0.69 | 0.17 | 0.10 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.11 | -39.29% | 0.01 | 364 | 1,742 | 0.67 | 0.16 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 23.50 | 0.07 | 0.28 | 0.18 | 0.26 | -0.03 | -10.35% | 0.01 | 1 | 303 | 0.68 | 0.14 | 0.07 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 24.00 | 0.13 | 0.18 | 0.16 | 0.13 | -0.21 | -61.77% | 0.01 | 154 | 990 | 0.74 | 0.11 | 0.06 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 24.50 | 0.00 | 0.49 | 0.25 | 0.19 | -0.08 | -29.63% | 0.01 | 1 | 65 | 1.11 | 0.05 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 25.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.10 | -43.48% | 0.01 | 364 | 2,169 | 0.82 | 0.05 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 26.00 | 0.07 | 0.16 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 8 | 337 | 0.91 | 0.04 | 0.03 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 27.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 12 | 361 | 0.99 | 0.03 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 28.00 | 0.05 | 0.18 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.00 | 0.02 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 29.00 | 0.05 | 0.17 | 0.11 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 251 | 1.06 | 0.02 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 50 | 1,263 | 1.18 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 31.00 | 0.04 | 0.13 | 0.09 | 0.13 | -0.15 | -53.58% | 0.00 | 13 | 180 | 1.21 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 30 | 3,216 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:57 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 | 2.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:57 AM EST |
| 13.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 9:58:57 AM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | -0.01 | 0.01 | -0.01 | 8/31/2026 | 9/8/2026 9:58:57 AM EST |
| 15.50 | 0.03 | 0.11 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 4 | 50 | 1.47 | -0.02 | 0.02 | -0.01 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.86 | 0.43 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.08 | -0.03 | 0.03 | -0.02 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 16.50 | 0.08 | 0.16 | 0.12 | 0.10 | -0.06 | -37.50% | 0.01 | 3 | 10 | 0.60 | -0.06 | 0.05 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 17.00 | 0.15 | 0.19 | 0.17 | 0.14 | -0.05 | -26.32% | 0.01 | 9 | 535 | 0.59 | -0.10 | 0.08 | -0.02 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 17.50 | 0.24 | 0.30 | 0.27 | 0.26 | -0.04 | -13.34% | 0.02 | 3 | 437 | 0.48 | -0.15 | 0.11 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 18.00 | 0.34 | 0.50 | 0.42 | 0.39 | -0.05 | -11.37% | 0.02 | 34 | 714 | 0.52 | -0.21 | 0.14 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 18.50 | 0.49 | 0.72 | 0.61 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 851 | 0.51 | -0.29 | 0.16 | -0.03 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 19.00 | 0.85 | 0.99 | 0.92 | 0.91 | +0.06 | +7.06% | 0.05 | 43 | 474 | 0.55 | -0.37 | 0.18 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 19.50 | 1.14 | 1.32 | 1.23 | 1.25 | +0.07 | +5.94% | 0.06 | 32 | 125 | 0.57 | -0.47 | 0.19 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 20.00 | 1.46 | 1.76 | 1.61 | 1.45 | -0.15 | -9.38% | 0.08 | 1 | 134 | 0.71 | -0.55 | 0.18 | -0.03 | 9/8/2026 | 9/8/2026 9:58:57 AM EST |
| 20.50 | 0.93 | 2.38 | 1.66 | 1.86 | 0.00 | 0.00% | 0.08 | 0 | 21 | 1.72 | -0.63 | 0.17 | -0.03 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 21.00 | 2.21 | 2.66 | 2.44 | 2.57 | 0.00 | 0.00% | 0.12 | 0 | 156 | 0.63 | -0.69 | 0.15 | -0.03 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 21.50 | 2.70 | 3.25 | 2.98 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 58 | 1.26 | -0.74 | 0.13 | -0.03 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 22.00 | 2.91 | 3.65 | 3.28 | 3.22 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.23 | -0.78 | 0.11 | -0.03 | 9/3/2026 | 9/8/2026 9:58:57 AM EST |
| 22.50 | 3.05 | 4.75 | 3.90 | 3.87 | 0.00 | 0.00% | 0.17 | 0 | 142 | 1.73 | -0.83 | 0.10 | -0.02 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 23.00 | 4.20 | 4.70 | 4.45 | 4.47 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.01 | -0.84 | 0.08 | -0.02 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 23.50 | 3.95 | 5.55 | 4.75 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.48 | -0.86 | 0.07 | -0.02 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 24.00 | 4.45 | 6.25 | 5.35 | 5.11 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.55 | -0.89 | 0.06 | -0.02 | 9/4/2026 | 9/8/2026 9:58:57 AM EST |
| 24.50 | 5.70 | 6.30 | 6.00 | % | 0.24 | 0 | 0 | 1.62 | -0.95 | 0.04 | -0.01 | 9/8/2026 9:58:57 AM EST | |||
| 25.00 | 5.50 | 6.55 | 6.03 | 6.38 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.66 | -0.95 | 0.04 | -0.01 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 26.00 | 6.40 | 8.10 | 7.25 | 7.62 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.99 | -0.96 | 0.03 | -0.01 | 9/2/2026 | 9/8/2026 9:58:57 AM EST |
| 27.00 | 7.15 | 8.85 | 8.00 | % | 0.30 | 0 | 0 | 2.08 | -0.97 | 0.02 | -0.01 | 9/8/2026 9:58:57 AM EST | |||
| 28.00 | 8.15 | 9.85 | 9.00 | % | 0.32 | 0 | 0 | 2.20 | -0.98 | 0.02 | -0.01 | 9/8/2026 9:58:57 AM EST | |||
| 29.00 | 9.30 | 11.00 | 10.15 | 11.04 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.27 | -0.98 | 0.02 | -0.01 | 8/28/2026 | 9/8/2026 9:58:57 AM EST |
| 30.00 | 10.30 | 11.85 | 11.08 | % | 0.37 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 31.00 | 11.25 | 13.15 | 12.20 | % | 0.39 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 9/8/2026 9:58:57 AM EST | |||
| 35.00 | 15.35 | 16.70 | 16.03 | % | 0.46 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:58:57 AM EST |