Options Chain for GAMESTOP CORP CL A (GME) - $24.07 as of 9/23/2026 9:03:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.05 | 11.90 | 11.48 | 11.00 | +1.00 | +10.00% | 0.88 | 1 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 14.00 | 9.80 | 10.90 | 10.35 | % | 0.74 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 15.00 | 8.85 | 9.80 | 9.33 | 9.14 | 0.00 | 0.00% | 0.62 | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 16.00 | 7.90 | 8.90 | 8.40 | % | 0.53 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 17.00 | 6.90 | 7.85 | 7.38 | 7.22 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.82 | 0.98 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 18.00 | 6.10 | 6.90 | 6.50 | 6.05 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.92 | 0.96 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 19.00 | 5.10 | 5.95 | 5.53 | 5.37 | 0.00 | 0.00% | 0.29 | 0 | 215 | 0.66 | 0.92 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 20.00 | 4.25 | 5.00 | 4.63 | 4.55 | -0.06 | -1.31% | 0.23 | 1 | 173 | 0.46 | 0.87 | 0.05 | -0.01 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 21.00 | 3.80 | 4.40 | 4.10 | 4.10 | +0.18 | +4.60% | 0.20 | 16 | 201 | 0.47 | 0.80 | 0.06 | -0.01 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 22.00 | 3.30 | 3.55 | 3.43 | 3.30 | +0.11 | +3.45% | 0.16 | 3 | 505 | 0.49 | 0.72 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 23.00 | 2.74 | 2.90 | 2.82 | 2.80 | +0.26 | +10.24% | 0.12 | 240 | 1,910 | 0.50 | 0.64 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 24.00 | 2.24 | 2.39 | 2.32 | 2.32 | +0.22 | +10.48% | 0.10 | 207 | 1,147 | 0.52 | 0.57 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 25.00 | 1.87 | 1.99 | 1.93 | 1.91 | +0.08 | +4.38% | 0.08 | 653 | 3,418 | 0.55 | 0.50 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 26.00 | 1.49 | 1.73 | 1.61 | 1.65 | +0.11 | +7.15% | 0.06 | 9 | 271 | 0.57 | 0.43 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 27.00 | 1.33 | 1.48 | 1.41 | 1.36 | +0.08 | +6.25% | 0.05 | 80 | 1,049 | 0.59 | 0.37 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 28.00 | 1.06 | 1.29 | 1.18 | 1.14 | +0.02 | +1.79% | 0.04 | 104 | 762 | 0.62 | 0.32 | 0.06 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 29.00 | 1.02 | 1.10 | 1.06 | 1.08 | +0.08 | +8.00% | 0.04 | 27 | 1,962 | 0.64 | 0.27 | 0.06 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 30.00 | 0.93 | 1.02 | 0.98 | 0.97 | +0.13 | +15.48% | 0.03 | 431 | 2,028 | 0.67 | 0.23 | 0.05 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 31.00 | 0.82 | 0.95 | 0.89 | 0.91 | % | 0.03 | 8 | 0 | 9/23/2026 | EST | |||||
| 35.00 | 0.57 | 0.70 | 0.64 | 0.62 | % | 0.02 | 108 | 0 | 9/23/2026 | 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 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 17.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.02 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.48 | -0.04 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 19.00 | 0.17 | 0.27 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.54 | -0.08 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 20.00 | 0.27 | 0.43 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 335 | 0.48 | -0.13 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 21.00 | 0.43 | 0.65 | 0.54 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.48 | -0.20 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 22.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.05 | -5.56% | 0.04 | 9 | 1,506 | 0.50 | -0.28 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 23.00 | 1.13 | 1.24 | 1.19 | 1.20 | -0.18 | -13.05% | 0.05 | 93 | 90 | 0.50 | -0.36 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 24.00 | 1.61 | 1.84 | 1.73 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 378 | 0.53 | -0.43 | 0.07 | -0.02 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 25.00 | 2.18 | 2.40 | 2.29 | 2.31 | -0.10 | -4.15% | 0.09 | 241 | 323 | 0.56 | -0.50 | 0.07 | -0.02 | 9/23/2026 | 9/22/2026 3:59:50 PM EST |
| 26.00 | 2.85 | 3.40 | 3.13 | % | 0.12 | 0 | 0 | 0.65 | -0.57 | 0.07 | -0.02 | 9/22/2026 3:59:50 PM EST | |||
| 27.00 | 3.65 | 4.15 | 3.90 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.59 | -0.63 | 0.07 | -0.02 | 9/21/2026 | 9/22/2026 3:59:50 PM EST |
| 28.00 | 4.35 | 5.00 | 4.68 | % | 0.17 | 0 | 0 | 0.61 | -0.68 | 0.06 | -0.02 | 9/22/2026 3:59:50 PM EST | |||
| 29.00 | 5.25 | 6.10 | 5.68 | 6.79 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -0.73 | 0.06 | -0.02 | 9/18/2026 | 9/22/2026 3:59:50 PM EST |
| 30.00 | 6.10 | 7.00 | 6.55 | % | 0.22 | 0 | 0 | 0.90 | -0.77 | 0.05 | -0.02 | 9/22/2026 3:59:50 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 10.80 | 12.00 | 11.40 | % | 0.33 | 0 | 0 | EST |