Options Chain for GAMESTOP CORP CL A (GME) - $22.08 as of 7/1/2026 2:40:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.85 | 10.50 | 9.68 | % | 0.74 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 14.00 | 8.30 | 9.50 | 8.90 | % | 0.64 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 15.00 | 7.45 | 8.70 | 8.08 | 7.34 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 6.50 | 7.00 | 6.75 | 5.64 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 16.50 | 6.00 | 6.60 | 6.30 | % | 0.38 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 17.00 | 5.45 | 6.30 | 5.88 | 5.55 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 17.50 | 5.00 | 5.70 | 5.35 | 4.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 4.35 | 5.35 | 4.85 | 4.81 | +0.26 | +5.72% | 0.27 | 4 | 15 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 18.50 | 4.05 | 4.80 | 4.43 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 3.60 | 4.05 | 3.83 | 3.32 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.09 | 0.99 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 19.50 | 2.77 | 3.75 | 3.26 | 3.31 | +0.33 | +11.08% | 0.17 | 101 | 9 | 1.24 | 0.98 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 2.69 | 3.00 | 2.85 | 2.85 | +0.20 | +7.55% | 0.14 | 183 | 262 | 0.79 | 0.96 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 20.50 | 2.25 | 2.65 | 2.45 | 2.27 | +0.24 | +11.83% | 0.12 | 116 | 105 | 0.87 | 0.94 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 1.70 | 2.03 | 1.87 | 1.86 | +0.28 | +17.73% | 0.09 | 106 | 1,452 | 0.61 | 0.91 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 21.50 | 1.28 | 1.40 | 1.34 | 1.38 | +0.17 | +14.05% | 0.06 | 1,280 | 1,147 | 0.44 | 0.86 | 0.17 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 0.93 | 0.98 | 0.96 | 0.96 | +0.16 | +20.00% | 0.04 | 3,139 | 2,947 | 0.30 | 0.78 | 0.26 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 22.50 | 0.53 | 0.61 | 0.57 | 0.60 | +0.05 | +9.10% | 0.03 | 3,046 | 3,356 | 0.28 | 0.63 | 0.36 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 0.33 | 0.36 | 0.35 | 0.29 | -0.05 | -14.71% | 0.02 | 15,713 | 12,874 | 0.30 | 0.45 | 0.38 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 23.50 | 0.20 | 0.24 | 0.22 | 0.23 | +0.02 | +9.53% | 0.01 | 7,284 | 3,376 | 0.35 | 0.30 | 0.30 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 24.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 5,854 | 9,929 | 0.40 | 0.21 | 0.21 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 24.50 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 921 | 1,309 | 0.45 | 0.15 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 8,863 | 8,609 | 0.52 | 0.11 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 25.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 507 | 686 | 0.56 | 0.09 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 26.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 607 | 1,475 | 0.62 | 0.06 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 26.50 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 66 | 525 | 0.66 | 0.05 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 598 | 1,176 | 0.71 | 0.04 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 27.50 | 0.02 | 0.12 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 119 | 715 | 0.76 | 0.03 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 28.00 | 0.03 | 0.09 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 376 | 1,296 | 0.84 | 0.02 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 29.00 | 0.04 | 0.10 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 324 | 385 | 0.95 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1,321 | 2,232 | 1.02 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 31.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 178 | 321 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 32.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 613 | 455 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1,109 | 3,763 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 110 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 221 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 419 | 443 | 0.61 | -0.01 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 174 | 24 | 0.56 | -0.02 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 737 | 2,940 | 0.51 | -0.04 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 20.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 55 | 724 | 0.45 | -0.06 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 1,252 | 2,120 | 0.42 | -0.09 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 21.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 258 | 1,187 | 0.38 | -0.14 | 0.17 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.08 | -36.37% | 0.01 | 1,043 | 931 | 0.33 | -0.22 | 0.26 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 22.50 | 0.25 | 0.31 | 0.28 | 0.30 | -0.11 | -26.83% | 0.01 | 623 | 630 | 0.32 | -0.37 | 0.36 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 0.49 | 0.60 | 0.55 | 0.56 | -0.16 | -22.23% | 0.02 | 587 | 852 | 0.34 | -0.55 | 0.38 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 23.50 | 0.78 | 1.04 | 0.91 | 0.85 | -0.17 | -16.67% | 0.04 | 83 | 200 | 0.36 | -0.70 | 0.30 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 24.00 | 1.17 | 1.71 | 1.44 | 1.36 | -0.22 | -13.93% | 0.06 | 38 | 156 | 0.74 | -0.79 | 0.21 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 24.50 | 1.70 | 1.88 | 1.79 | 1.83 | -0.23 | -11.17% | 0.07 | 49 | 231 | 0.39 | -0.85 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 2.25 | 2.50 | 2.38 | 2.29 | -0.25 | -9.85% | 0.10 | 39 | 139 | 0.87 | -0.89 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 25.50 | 2.53 | 3.05 | 2.79 | 2.59 | % | 0.11 | 15 | 0 | 0.92 | -0.91 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 26.00 | 2.70 | 3.65 | 3.18 | 3.52 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.11 | -0.94 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 26.50 | 3.55 | 4.30 | 3.93 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.34 | -0.95 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 27.00 | 3.65 | 4.60 | 4.13 | 4.24 | -0.31 | -6.82% | 0.15 | 91 | 13 | 1.23 | -0.96 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 27.50 | 4.35 | 5.15 | 4.75 | 5.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | -0.97 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 28.00 | 4.85 | 5.70 | 5.28 | 6.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.50 | -0.98 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 29.00 | 6.05 | 6.45 | 6.25 | 6.45 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.35 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 7.05 | 7.45 | 7.25 | 7.05 | -0.40 | -5.37% | 0.24 | 4 | 11 | 1.48 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 31.00 | 7.95 | 8.50 | 8.23 | 8.00 | -0.40 | -4.77% | 0.27 | 6 | 9 | 1.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 32.00 | 8.90 | 9.60 | 9.25 | 9.10 | -0.30 | -3.20% | 0.29 | 6 | 9 | 1.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 11.90 | 12.45 | 12.18 | 12.08 | -1.94 | -13.84% | 0.35 | 5 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |