Options Chain for GAMESTOP CORP CL A (GME) - $23.32 as of 10/28/2026 9:02:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.10 | 21.10 | 20.10 | 20.15 | -3.37 | -14.33% | 6.70 | 10 | 23 | 4.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 4.00 | 18.15 | 21.60 | 19.88 | 23.08 | 0.00 | 0.00% | 4.97 | 0 | 76 | 6.16 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 11:59:04 AM EST |
| 5.00 | 16.95 | 20.60 | 18.78 | 21.38 | 0.00 | 0.00% | 3.76 | 0 | 30 | 5.20 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 11:59:04 AM EST |
| 6.00 | 16.15 | 19.60 | 17.88 | % | 2.98 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:59:04 AM EST | |||
| 7.00 | 14.85 | 18.60 | 16.73 | % | 2.39 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:59:04 AM EST | |||
| 8.00 | 14.15 | 17.60 | 15.88 | % | 1.99 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:59:04 AM EST | |||
| 9.00 | 13.15 | 16.50 | 14.83 | % | 1.65 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:59:04 AM EST | |||
| 10.00 | 12.15 | 15.65 | 13.90 | 13.45 | 0.00 | 0.00% | 1.39 | 0 | 49 | 2.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 11.00 | 11.40 | 14.40 | 12.90 | 12.34 | -1.23 | -9.07% | 1.17 | 1 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 12.00 | 10.40 | 12.10 | 11.25 | 11.62 | 0.00 | 0.00% | 0.94 | 0 | 45 | 1.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 11:59:04 AM EST |
| 13.00 | 9.40 | 12.45 | 10.93 | 10.41 | -0.94 | -8.29% | 0.84 | 2 | 64 | 2.20 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 14.00 | 8.40 | 11.25 | 9.83 | 10.34 | 0.00 | 0.00% | 0.70 | 0 | 11 | 1.89 | 0.99 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 11:59:04 AM EST |
| 15.00 | 8.05 | 9.80 | 8.93 | 8.40 | -0.10 | -1.18% | 0.60 | 1 | 1,092 | 1.49 | 0.98 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 16.00 | 7.10 | 8.15 | 7.63 | 12.30 | 0.00 | 0.00% | 0.48 | 0 | 758 | 0.99 | 0.97 | 0.01 | -0.01 | 10/15/2026 | 10/28/2026 11:59:04 AM EST |
| 17.00 | 6.55 | 6.95 | 6.75 | 6.76 | +0.21 | +3.21% | 0.40 | 11 | 218 | 0.78 | 0.95 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 18.00 | 5.45 | 6.20 | 5.83 | 5.56 | -0.31 | -5.29% | 0.32 | 6 | 2,453 | 0.56 | 0.92 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 19.00 | 4.55 | 5.25 | 4.90 | 4.89 | +0.10 | +2.09% | 0.26 | 56 | 2,216 | 0.55 | 0.87 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 20.00 | 3.80 | 4.25 | 4.03 | 4.15 | +0.27 | +6.96% | 0.20 | 132 | 9,292 | 0.47 | 0.82 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 21.00 | 3.10 | 3.55 | 3.33 | 3.31 | 0.00 | 0.00% | 0.16 | 0 | 2,246 | 0.50 | 0.76 | 0.07 | -0.02 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 22.00 | 2.63 | 2.86 | 2.75 | 2.70 | +0.11 | +4.25% | 0.12 | 15 | 3,727 | 0.53 | 0.68 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 23.00 | 2.12 | 2.27 | 2.20 | 2.19 | +0.12 | +5.80% | 0.10 | 320 | 2,742 | 0.54 | 0.60 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 24.00 | 1.69 | 1.91 | 1.80 | 1.77 | +0.14 | +8.59% | 0.07 | 216 | 3,396 | 0.55 | 0.52 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 25.00 | 1.38 | 1.49 | 1.44 | 1.46 | +0.16 | +12.31% | 0.06 | 795 | 29,412 | 0.57 | 0.44 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 26.00 | 1.14 | 1.24 | 1.19 | 1.14 | +0.12 | +11.77% | 0.05 | 2,852 | 3,743 | 0.60 | 0.37 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 27.00 | 0.95 | 1.02 | 0.99 | 0.97 | +0.12 | +14.12% | 0.04 | 549 | 5,797 | 0.61 | 0.32 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 28.00 | 0.78 | 0.89 | 0.84 | 0.83 | +0.15 | +22.06% | 0.03 | 289 | 3,191 | 0.63 | 0.27 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 29.00 | 0.66 | 0.74 | 0.70 | 0.71 | +0.14 | +24.57% | 0.02 | 57 | 5,733 | 0.65 | 0.23 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 30.00 | 0.58 | 0.63 | 0.61 | 0.61 | +0.12 | +24.49% | 0.02 | 979 | 23,351 | 0.68 | 0.20 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 31.00 | 0.50 | 0.57 | 0.54 | 0.56 | +0.13 | +30.24% | 0.02 | 7 | 988 | 0.71 | 0.17 | 0.04 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 32.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.08 | +20.52% | 0.01 | 252 | 10,474 | 0.72 | 0.15 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 33.00 | 0.38 | 0.49 | 0.44 | 0.41 | +0.07 | +20.59% | 0.01 | 91 | 868 | 0.74 | 0.13 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 34.00 | 0.31 | 0.42 | 0.37 | 0.41 | +0.09 | +28.13% | 0.01 | 110 | 8,911 | 0.75 | 0.12 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 35.00 | 0.32 | 0.35 | 0.34 | 0.35 | +0.05 | +16.67% | 0.01 | 37 | 16,146 | 0.78 | 0.11 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 36.00 | 0.25 | 0.43 | 0.34 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9,082 | 0.82 | 0.09 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 37.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12,420 | 0.82 | 0.08 | 0.02 | -0.01 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 38.00 | 0.23 | 0.32 | 0.28 | 0.31 | +0.08 | +34.79% | 0.01 | 90 | 1,848 | 0.86 | 0.07 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 39.00 | 0.21 | 0.31 | 0.26 | 0.26 | +0.01 | +4.00% | 0.01 | 90 | 526 | 0.88 | 0.06 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 40.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 0.01 | 231 | 7,446 | 0.89 | 0.06 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/28/2026 11:59:04 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 11:59:04 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/28/2026 11:59:04 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:04 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 11:59:04 AM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:59:04 AM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 11:59:04 AM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 136 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 11:59:04 AM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 986 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.88 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 11:59:04 AM EST |
| 15.00 | 0.02 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 41 | 1,341 | 0.63 | -0.02 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,361 | 0.71 | -0.03 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 17.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 1,912 | 0.53 | -0.05 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 2 | 3,008 | 0.52 | -0.08 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 19.00 | 0.20 | 0.33 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3,115 | 0.52 | -0.13 | 0.04 | -0.01 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 20.00 | 0.40 | 0.48 | 0.44 | 0.44 | +0.03 | +7.32% | 0.02 | 94 | 7,511 | 0.51 | -0.18 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 21.00 | 0.66 | 0.77 | 0.72 | 0.70 | +0.06 | +9.38% | 0.03 | 129 | 5,072 | 0.52 | -0.24 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 22.00 | 1.01 | 1.17 | 1.09 | 1.07 | +0.02 | +1.91% | 0.05 | 155 | 6,357 | 0.53 | -0.32 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 23.00 | 1.47 | 1.61 | 1.54 | 1.57 | +0.05 | +3.29% | 0.07 | 136 | 4,409 | 0.54 | -0.40 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 24.00 | 2.00 | 2.24 | 2.12 | 2.15 | +0.08 | +3.87% | 0.09 | 61 | 1,234 | 0.56 | -0.48 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 25.00 | 2.70 | 2.91 | 2.81 | 2.75 | -0.03 | -1.08% | 0.11 | 411 | 1,967 | 0.58 | -0.56 | 0.08 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 26.00 | 3.35 | 3.70 | 3.53 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 783 | 0.59 | -0.63 | 0.07 | -0.02 | 10/27/2026 | 10/28/2026 11:59:04 AM EST |
| 27.00 | 4.15 | 4.50 | 4.33 | 4.22 | +0.07 | +1.69% | 0.16 | 1 | 2,547 | 0.60 | -0.68 | 0.07 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 28.00 | 4.80 | 5.35 | 5.08 | 5.02 | +0.27 | +5.69% | 0.18 | 1 | 276 | 0.59 | -0.73 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 29.00 | 5.60 | 6.70 | 6.15 | 4.40 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.66 | -0.77 | 0.05 | -0.02 | 10/19/2026 | 10/28/2026 11:59:04 AM EST |
| 30.00 | 6.65 | 7.30 | 6.98 | 6.97 | +0.12 | +1.76% | 0.23 | 1 | 2,420 | 0.65 | -0.80 | 0.05 | -0.02 | 10/28/2026 | 10/28/2026 11:59:04 AM EST |
| 31.00 | 7.35 | 9.20 | 8.28 | 6.23 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.16 | -0.83 | 0.04 | -0.02 | 10/23/2026 | 10/28/2026 11:59:04 AM EST |
| 32.00 | 8.45 | 9.90 | 9.18 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 87 | 0.87 | -0.85 | 0.04 | -0.01 | 10/22/2026 | 10/28/2026 11:59:04 AM EST |
| 33.00 | 9.30 | 11.60 | 10.45 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.41 | -0.87 | 0.03 | -0.01 | 10/16/2026 | 10/28/2026 11:59:04 AM EST |
| 34.00 | 10.25 | 12.60 | 11.43 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.46 | -0.88 | 0.03 | -0.01 | 10/16/2026 | 10/28/2026 11:59:04 AM EST |
| 35.00 | 10.40 | 13.10 | 11.75 | 9.64 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.36 | -0.89 | 0.03 | -0.01 | 10/22/2026 | 10/28/2026 11:59:04 AM EST |
| 36.00 | 11.40 | 14.55 | 12.98 | 11.05 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.55 | -0.91 | 0.02 | -0.01 | 10/22/2026 | 10/28/2026 11:59:04 AM EST |
| 37.00 | 12.95 | 14.70 | 13.83 | 10.99 | 0.00 | 0.00% | 0.37 | 0 | 10,047 | 1.32 | -0.92 | 0.02 | -0.01 | 10/19/2026 | 10/28/2026 11:59:04 AM EST |
| 38.00 | 14.10 | 15.45 | 14.78 | 11.22 | 0.00 | 0.00% | 0.39 | 0 | 129 | 1.27 | -0.93 | 0.02 | -0.01 | 10/16/2026 | 10/28/2026 11:59:04 AM EST |
| 39.00 | 14.30 | 17.50 | 15.90 | 13.87 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.68 | -0.94 | 0.02 | -0.01 | 10/5/2026 | 10/28/2026 11:59:04 AM EST |
| 40.00 | 16.00 | 16.95 | 16.48 | 14.90 | 0.00 | 0.00% | 0.41 | 0 | 55 | 1.12 | -0.94 | 0.02 | -0.01 | 10/22/2026 | 10/28/2026 11:59:04 AM EST |