Options Chain for GAMESTOP CORP CL A (GME) - $23.39 as of 9/27/2026 9:22:55 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 | 9.40 | 11.80 | 10.60 | 11.65 | 0.00 | 0.00% | 0.82 | 0 | 19 | 1.80 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 14.00 | 8.40 | 10.80 | 9.60 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 15.00 | 8.05 | 9.80 | 8.93 | 9.14 | 0.00 | 0.00% | 0.60 | 0 | 31 | 1.47 | 0.99 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | 1.23 | 0.98 | 0.01 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 17.00 | 6.35 | 6.85 | 6.60 | 6.62 | -1.35 | -16.94% | 0.39 | 70 | 21 | 0.72 | 0.96 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 18.00 | 5.40 | 6.30 | 5.85 | 6.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.84 | 0.93 | 0.03 | -0.01 | 9/22/2026 | 9/25/2026 3:59:59 PM EST |
| 19.00 | 4.30 | 5.35 | 4.83 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 213 | 0.75 | 0.89 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 20.00 | 3.80 | 4.15 | 3.98 | 3.80 | -1.61 | -29.76% | 0.20 | 33 | 269 | 0.47 | 0.83 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 21.00 | 3.00 | 3.50 | 3.25 | 3.22 | -1.38 | -30.00% | 0.15 | 36 | 248 | 0.48 | 0.76 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 22.00 | 2.54 | 2.75 | 2.65 | 2.60 | -1.33 | -33.85% | 0.12 | 1,848 | 664 | 0.50 | 0.68 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 23.00 | 2.01 | 2.31 | 2.16 | 2.16 | -1.06 | -32.92% | 0.09 | 633 | 2,443 | 0.52 | 0.59 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 24.00 | 1.65 | 1.84 | 1.75 | 1.75 | -0.94 | -34.95% | 0.07 | 1,012 | 1,282 | 0.53 | 0.51 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 25.00 | 1.41 | 1.48 | 1.45 | 1.42 | -0.83 | -36.89% | 0.06 | 3,418 | 5,275 | 0.55 | 0.44 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 26.00 | 1.14 | 1.27 | 1.21 | 1.20 | -0.71 | -37.18% | 0.05 | 433 | 767 | 0.57 | 0.38 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 27.00 | 1.00 | 1.07 | 1.04 | 1.03 | -0.61 | -37.20% | 0.04 | 4,698 | 1,366 | 0.60 | 0.34 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 28.00 | 0.87 | 0.98 | 0.93 | 0.87 | -0.59 | -40.42% | 0.03 | 475 | 1,444 | 0.64 | 0.30 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 29.00 | 0.74 | 0.89 | 0.82 | 0.80 | -0.46 | -36.51% | 0.03 | 165 | 1,947 | 0.66 | 0.26 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 30.00 | 0.68 | 0.73 | 0.71 | 0.72 | -0.41 | -36.29% | 0.02 | 1,242 | 2,645 | 0.68 | 0.24 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 31.00 | 0.59 | 0.69 | 0.64 | 0.64 | -0.37 | -36.64% | 0.02 | 79 | 583 | 0.71 | 0.21 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 35.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.24 | -32.44% | 0.01 | 701 | 853 | 0.83 | 0.14 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 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 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.87 | 0.94 | % | 0.07 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.69 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 1.08 | 0.54 | % | 0.03 | 0 | 0 | 1.22 | -0.02 | 0.01 | 0.00 | 9/25/2026 3:59:59 PM EST | |||
| 17.00 | 0.06 | 0.29 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.04 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 21 | 117 | 0.57 | -0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 19.00 | 0.17 | 0.31 | 0.24 | 0.21 | +0.07 | +50.00% | 0.01 | 51 | 112 | 0.47 | -0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 20.00 | 0.39 | 0.50 | 0.45 | 0.44 | +0.19 | +76.00% | 0.02 | 101 | 1,116 | 0.49 | -0.17 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 21.00 | 0.62 | 0.77 | 0.70 | 0.71 | +0.30 | +73.18% | 0.03 | 655 | 282 | 0.48 | -0.24 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 22.00 | 0.91 | 1.22 | 1.07 | 1.02 | +0.37 | +56.93% | 0.05 | 679 | 1,483 | 0.49 | -0.32 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 23.00 | 1.47 | 1.66 | 1.57 | 1.60 | +0.59 | +58.42% | 0.07 | 233 | 347 | 0.51 | -0.41 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 24.00 | 2.12 | 2.31 | 2.22 | 2.27 | +0.75 | +49.35% | 0.09 | 27 | 835 | 0.54 | -0.49 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 25.00 | 2.68 | 3.05 | 2.87 | 2.92 | +1.01 | +52.88% | 0.11 | 71 | 673 | 0.55 | -0.56 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 26.00 | 3.50 | 3.85 | 3.68 | 3.71 | +0.97 | +35.41% | 0.14 | 41 | 58 | 0.58 | -0.62 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 27.00 | 4.35 | 4.70 | 4.53 | 4.45 | -0.45 | -9.19% | 0.17 | 267 | 30 | 0.62 | -0.66 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 28.00 | 5.05 | 5.60 | 5.33 | % | 0.19 | 0 | 0 | 0.62 | -0.70 | 0.06 | -0.02 | 9/25/2026 3:59:59 PM EST | |||
| 29.00 | 6.05 | 6.50 | 6.28 | 6.15 | +1.02 | +19.89% | 0.22 | 1 | 26 | 0.67 | -0.74 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:59 PM EST |
| 30.00 | 6.75 | 7.35 | 7.05 | % | 0.23 | 0 | 0 | 0.63 | -0.76 | 0.05 | -0.02 | 9/25/2026 3:59:59 PM EST | |||
| 31.00 | 7.40 | 8.50 | 7.95 | % | 0.26 | 0 | 0 | 0.87 | -0.79 | 0.04 | -0.02 | 9/25/2026 3:59:59 PM EST | |||
| 35.00 | 11.30 | 12.95 | 12.13 | 11.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.22 | -0.86 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 3:59:59 PM EST |