Options Chain for GAMESTOP CORP CL A (GME) - $23.95 as of 5/8/2026 7:34:30 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 | 11.05 | 12.50 | 11.78 | 11.20 | +0.08 | +0.72% | 0.91 | 254 | 62 | 5.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 8.15 | 12.25 | 10.20 | 10.19 | -1.06 | -9.43% | 0.73 | 246 | 11 | 5.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 8.90 | 9.50 | 9.20 | 9.28 | -0.13 | -1.39% | 0.61 | 2 | 278 | 2.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 6.90 | 9.50 | 8.20 | 8.15 | 0.00 | 0.00% | 0.51 | 0 | 67 | 3.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 5.65 | 9.30 | 7.48 | 7.22 | -0.67 | -8.50% | 0.44 | 4 | 45 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 4.65 | 8.25 | 6.45 | 6.17 | -1.33 | -17.74% | 0.36 | 4 | 32 | 3.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 5.00 | 5.45 | 5.23 | 5.09 | -1.63 | -24.26% | 0.28 | 2 | 352 | 1.35 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.50 | 4.55 | 6.30 | 5.43 | 5.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.83 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 3.55 | 5.35 | 4.45 | 4.24 | +0.14 | +3.42% | 0.22 | 4 | 848 | 2.21 | 0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.50 | 2.45 | 5.20 | 3.83 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 16 | 2.39 | 0.98 | 0.03 | -0.01 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 2.78 | 3.60 | 3.19 | 3.15 | +0.15 | +5.00% | 0.15 | 9 | 646 | 1.11 | 0.96 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.50 | 1.82 | 2.93 | 2.38 | 2.66 | +0.16 | +6.40% | 0.11 | 1 | 43 | 0.77 | 0.94 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 2.24 | 2.41 | 2.33 | 2.36 | +0.25 | +11.85% | 0.11 | 233 | 2,300 | 0.62 | 0.90 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 1.62 | 1.94 | 1.78 | 1.82 | +0.09 | +5.21% | 0.08 | 62 | 490 | 0.57 | 0.87 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 1.33 | 1.45 | 1.39 | 1.41 | +0.16 | +12.80% | 0.06 | 923 | 4,453 | 0.38 | 0.82 | 0.18 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.50 | 0.87 | 1.16 | 1.02 | 1.01 | +0.13 | +14.78% | 0.04 | 313 | 1,061 | 0.33 | 0.74 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.06 | +9.38% | 0.03 | 3,641 | 7,745 | 0.40 | 0.60 | 0.31 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.50 | 0.49 | 0.51 | 0.50 | 0.52 | +0.06 | +13.05% | 0.02 | 6,576 | 7,071 | 0.43 | 0.45 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 0.36 | 0.37 | 0.37 | 0.37 | +0.03 | +8.83% | 0.01 | 14,513 | 22,052 | 0.49 | 0.34 | 0.23 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.50 | 0.27 | 0.31 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 1,957 | 2,738 | 0.53 | 0.26 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 0.23 | 0.24 | 0.24 | 0.25 | +0.02 | +8.70% | 0.01 | 8,077 | 19,198 | 0.59 | 0.21 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.50 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 2,536 | 2,929 | 0.65 | 0.16 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.01 | +5.89% | 0.01 | 3,240 | 26,699 | 0.71 | 0.13 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.15 | -0.01 | -6.25% | 0.01 | 383 | 1,323 | 0.77 | 0.10 | 0.08 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.02 | +13.34% | 0.01 | 3,608 | 6,528 | 0.84 | 0.07 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.50 | 0.15 | 0.19 | 0.17 | 0.16 | +0.03 | +23.08% | 0.01 | 311 | 537 | 0.91 | 0.06 | 0.05 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 29.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 621 | 4,887 | 0.95 | 0.04 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 29.50 | 0.13 | 0.16 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 133 | 793 | 1.02 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 7,001 | 29,275 | 1.06 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 30.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 266 | 187 | 1.15 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 31.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 810 | 2,935 | 1.14 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 32.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 842 | 13,591 | 1.23 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 33.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 12 | 570 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 34.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 5 | 272 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 936 | 3,728 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 36.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 112 | 180 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 37.00 | 0.04 | 0.14 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 435 | 531 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 38.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 5,864 | 9,939 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 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 | 0.02 | 0.01 | 0.01 | % | 0.00 | 142 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,423 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 834 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 800 | 0.83 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 29 | 0.78 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 168 | 2,372 | 0.74 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 40 | 160 | 0.70 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 426 | 2,839 | 0.63 | -0.04 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 52 | 895 | 0.56 | -0.07 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 866 | 5,506 | 0.50 | -0.10 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 1,044 | 2,088 | 0.45 | -0.13 | 0.13 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 3,316 | 10,076 | 0.41 | -0.18 | 0.18 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.50 | 0.22 | 0.25 | 0.24 | 0.25 | -0.12 | -32.44% | 0.01 | 1,252 | 980 | 0.42 | -0.26 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.23 | -35.94% | 0.02 | 2,996 | 6,290 | 0.42 | -0.40 | 0.31 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.50 | 0.68 | 0.75 | 0.72 | 0.72 | -0.32 | -30.77% | 0.03 | 524 | 1,441 | 0.45 | -0.55 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 1.04 | 1.11 | 1.08 | 1.13 | -0.21 | -15.68% | 0.04 | 702 | 5,327 | 0.51 | -0.66 | 0.23 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.50 | 1.45 | 1.63 | 1.54 | 1.50 | -0.38 | -20.22% | 0.06 | 155 | 240 | 0.58 | -0.74 | 0.19 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 1.82 | 2.11 | 1.97 | 1.99 | -0.18 | -8.30% | 0.08 | 1,168 | 1,395 | 0.60 | -0.79 | 0.15 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.50 | 2.32 | 2.84 | 2.58 | 2.40 | -0.31 | -11.44% | 0.10 | 70 | 186 | 0.80 | -0.84 | 0.12 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 2.76 | 3.20 | 2.98 | 3.05 | -0.15 | -4.69% | 0.11 | 1 | 749 | 0.77 | -0.87 | 0.10 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.50 | 3.00 | 4.00 | 3.50 | 3.54 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.39 | -0.90 | 0.08 | -0.03 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 3.65 | 4.05 | 3.85 | 3.90 | +0.20 | +5.41% | 0.14 | 62 | 148 | 1.05 | -0.93 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.50 | 2.72 | 6.20 | 4.46 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 77 | 2.57 | -0.94 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 29.00 | 4.45 | 5.60 | 5.03 | 4.98 | +0.13 | +2.68% | 0.17 | 18 | 31 | 1.76 | -0.96 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 29.50 | 4.50 | 7.50 | 6.00 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.00 | -0.97 | 0.03 | -0.01 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 5.30 | 6.60 | 5.95 | 5.95 | -0.10 | -1.66% | 0.20 | 23 | 214 | 1.94 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 30.50 | 5.10 | 7.70 | 6.40 | 6.44 | +0.14 | +2.23% | 0.21 | 1 | 2 | 2.54 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 31.00 | 6.30 | 7.45 | 6.88 | 6.95 | +0.87 | +14.31% | 0.22 | 15 | 37 | 1.95 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 32.00 | 5.80 | 8.75 | 7.28 | 7.95 | +0.83 | +11.66% | 0.23 | 15 | 22 | 2.39 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 33.00 | 8.50 | 9.35 | 8.93 | 8.95 | % | 0.27 | 5 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 34.00 | 9.35 | 11.90 | 10.63 | 9.81 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 10.60 | 11.50 | 11.05 | 9.43 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.54 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 36.00 | 10.55 | 13.30 | 11.93 | 11.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 37.00 | 12.10 | 13.85 | 12.98 | % | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 38.00 | 13.10 | 15.60 | 14.35 | 13.79 | 0.00 | 0.00% | 0.38 | 0 | 8 | 3.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |