Options Chain for GAMESTOP CORP CL A (GME) - $18.68 as of 8/17/2026 7:36:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.10 | 15.50 | 13.80 | 13.43 | -0.61 | -4.35% | 2.76 | 5 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 6.00 | 11.35 | 13.40 | 12.38 | 12.30 | -0.26 | -2.07% | 2.06 | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 7.00 | 9.45 | 13.50 | 11.48 | 11.30 | -0.28 | -2.42% | 1.64 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 8.00 | 9.10 | 12.50 | 10.80 | 10.37 | % | 1.35 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 9.00 | 8.65 | 11.50 | 10.08 | 9.61 | 0.00 | 0.00% | 1.12 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 10.00 | 7.75 | 9.00 | 8.38 | 8.42 | -0.34 | -3.89% | 0.84 | 31 | 90 | 5.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 11.00 | 7.10 | 8.10 | 7.60 | 7.46 | -0.59 | -7.33% | 0.69 | 3 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 12.00 | 6.20 | 7.05 | 6.63 | 6.55 | -0.72 | -9.91% | 0.55 | 1 | 65 | 4.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 13.00 | 5.20 | 5.65 | 5.43 | 5.52 | -0.03 | -0.55% | 0.42 | 5 | 276 | 2.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 14.00 | 3.65 | 4.85 | 4.25 | 4.64 | % | 0.30 | 1 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST | |
| 15.00 | 2.75 | 3.85 | 3.30 | 3.40 | -0.34 | -9.10% | 0.22 | 167 | 1,760 | 2.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 16.00 | 2.26 | 2.70 | 2.48 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 108 | 1.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:54 PM EST |
| 16.50 | 1.29 | 2.47 | 1.88 | 2.13 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.81 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 17.00 | 0.79 | 2.03 | 1.41 | 1.51 | -0.42 | -21.77% | 0.08 | 11 | 420 | 1.64 | 0.99 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 17.50 | 0.90 | 1.03 | 0.97 | 0.88 | -0.40 | -31.25% | 0.06 | 79 | 220 | 0.60 | 0.92 | 0.23 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 18.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.21 | -28.77% | 0.03 | 1,337 | 1,106 | 0.38 | 0.75 | 0.52 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 18.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 5,730 | 3,920 | 0.34 | 0.45 | 0.62 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 19.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 6,396 | 6,944 | 0.39 | 0.23 | 0.39 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 19.50 | 0.05 | 0.06 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 2,543 | 4,974 | 0.47 | 0.12 | 0.22 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 4,543 | 12,450 | 0.54 | 0.06 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,236 | 1,799 | 0.65 | 0.03 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4,454 | 6,596 | 0.69 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4,117 | 719 | 0.79 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3,249 | 16,884 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 78 | 1,039 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 464 | 7,628 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 210 | 541 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 419 | 5,301 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 48 | 301 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,259 | 17,113 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 368 | 8,425 | 1.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 86 | 103 | 1.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 40 | 3,162 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,625 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 2,411 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 506 | 1.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 15,970 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,616 | 2.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 674 | 2.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 567 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,291 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 1,961 | 0.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 77 | 0.61 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 101 | 2,073 | 0.51 | -0.01 | 0.05 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 271 | 2,480 | 0.36 | -0.08 | 0.23 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 18.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.01 | 1,724 | 3,900 | 0.33 | -0.25 | 0.52 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 18.50 | 0.29 | 0.33 | 0.31 | 0.31 | +0.10 | +47.62% | 0.02 | 2,598 | 2,471 | 0.33 | -0.55 | 0.62 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 19.00 | 0.66 | 0.78 | 0.72 | 0.70 | +0.18 | +34.62% | 0.04 | 1,866 | 7,015 | 0.43 | -0.77 | 0.39 | -0.03 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 19.50 | 1.07 | 1.27 | 1.17 | 1.16 | +0.26 | +28.89% | 0.06 | 34 | 1,704 | 0.69 | -0.88 | 0.22 | -0.02 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 20.00 | 1.58 | 1.70 | 1.64 | 1.68 | +0.30 | +21.74% | 0.08 | 142 | 1,824 | 0.70 | -0.94 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 20.50 | 1.96 | 2.29 | 2.13 | 2.11 | +0.24 | +12.84% | 0.10 | 4 | 334 | 1.05 | -0.97 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 21.00 | 2.54 | 2.81 | 2.68 | 2.52 | +0.16 | +6.78% | 0.13 | 58 | 5,104 | 1.23 | -0.99 | 0.03 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 21.50 | 2.90 | 3.30 | 3.10 | 2.98 | +0.17 | +6.05% | 0.14 | 6 | 432 | 1.35 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 22.00 | 3.45 | 4.40 | 3.93 | 3.67 | +0.37 | +11.22% | 0.18 | 514 | 5,493 | 2.54 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 22.50 | 3.55 | 4.75 | 4.15 | 4.01 | +0.21 | +5.53% | 0.18 | 4 | 81 | 2.45 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 23.00 | 4.45 | 4.80 | 4.63 | 4.55 | +0.24 | +5.57% | 0.20 | 62 | 999 | 1.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 23.50 | 3.80 | 6.40 | 5.10 | 5.01 | +0.06 | +1.22% | 0.22 | 1 | 28 | 3.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 24.00 | 5.45 | 5.95 | 5.70 | 5.65 | +0.31 | +5.81% | 0.24 | 10 | 159 | 2.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 24.50 | 4.80 | 7.40 | 6.10 | 5.93 | +0.08 | +1.37% | 0.25 | 2 | 17 | 4.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 25.00 | 6.40 | 6.75 | 6.58 | 6.45 | +0.14 | +2.22% | 0.26 | 6 | 304 | 2.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 25.50 | 5.10 | 8.15 | 6.63 | 7.00 | +0.20 | +2.95% | 0.26 | 2 | 5 | 3.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 26.00 | 6.35 | 8.90 | 7.63 | 7.41 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:54 PM EST |
| 26.50 | 7.25 | 8.90 | 8.08 | 8.20 | +0.20 | +2.50% | 0.30 | 5 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 27.00 | 7.80 | 9.75 | 8.78 | 8.48 | +0.11 | +1.32% | 0.33 | 4 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 27.50 | 7.80 | 9.40 | 8.60 | 9.00 | +0.10 | +1.13% | 0.31 | 4 | 1 | 5.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 28.00 | 8.70 | 9.80 | 9.25 | 9.55 | +0.25 | +2.69% | 0.33 | 2 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 29.00 | 8.50 | 11.90 | 10.20 | 10.50 | +0.20 | +1.95% | 0.35 | 10 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 30.00 | 10.50 | 12.80 | 11.65 | 11.45 | +0.15 | +1.33% | 0.39 | 12 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 31.00 | 11.50 | 13.75 | 12.63 | 12.54 | +0.24 | +1.96% | 0.41 | 14 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 32.00 | 12.90 | 14.90 | 13.90 | 13.47 | +0.17 | +1.28% | 0.43 | 11 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |
| 35.00 | 16.35 | 17.75 | 17.05 | 16.45 | +0.15 | +0.92% | 0.49 | 5 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:54 PM EST |