Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.81 as of 1/30/2026 3:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.40 | 14.05 | 12.73 | 12.79 | -0.92 | -6.71% | 1.16 | 56 | 6 | 6.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 12.00 | 10.40 | 13.05 | 11.73 | 11.78 | +0.27 | +2.35% | 0.98 | 44 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 13.00 | 10.45 | 12.05 | 11.25 | 10.84 | % | 0.87 | 58 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 14.00 | 9.35 | 10.05 | 9.70 | 9.79 | +2.69 | +37.89% | 0.69 | 40 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 7.95 | 9.15 | 8.55 | 8.75 | +1.38 | +18.73% | 0.57 | 41 | 17 | 2.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 16.00 | 7.00 | 9.05 | 8.03 | 4.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:50 PM EST |
| 17.00 | 6.20 | 7.45 | 6.83 | 6.15 | 0.00 | 0.00% | 0.40 | 0 | 23 | 2.54 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 17.50 | 4.95 | 7.55 | 6.25 | 5.65 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 18.00 | 5.30 | 6.05 | 5.68 | 5.75 | +0.71 | +14.09% | 0.32 | 4 | 93 | 1.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 18.50 | 4.70 | 5.85 | 5.28 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 19.00 | 4.35 | 5.10 | 4.73 | 4.72 | +0.83 | +21.34% | 0.25 | 86 | 176 | 1.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 19.50 | 3.80 | 4.65 | 4.23 | 4.13 | 0.00 | 0.00% | 0.22 | 0 | 411 | 1.40 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.73 | +0.83 | +28.63% | 0.19 | 139 | 519 | 0.96 | 0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 20.50 | 2.30 | 4.60 | 3.45 | 3.11 | +0.64 | +25.92% | 0.17 | 3 | 29 | 2.15 | 0.99 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 21.00 | 2.76 | 3.05 | 2.91 | 2.91 | +0.86 | +41.96% | 0.14 | 3,319 | 2,042 | 0.80 | 0.97 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 21.50 | 2.30 | 2.57 | 2.44 | 2.43 | +0.76 | +45.51% | 0.11 | 690 | 1,089 | 0.76 | 0.94 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 22.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.80 | +66.67% | 0.09 | 3,128 | 3,015 | 0.61 | 0.90 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 22.50 | 1.50 | 1.74 | 1.62 | 1.49 | +0.68 | +83.96% | 0.07 | 527 | 2,040 | 0.39 | 0.82 | 0.17 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 23.00 | 1.08 | 1.20 | 1.14 | 1.18 | +0.62 | +110.72% | 0.05 | 3,234 | 9,386 | 0.47 | 0.72 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 23.50 | 0.87 | 0.98 | 0.93 | 0.89 | +0.47 | +111.91% | 0.04 | 6,799 | 2,846 | 0.51 | 0.60 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 24.00 | 0.66 | 0.70 | 0.68 | 0.66 | +0.39 | +144.45% | 0.03 | 21,291 | 9,730 | 0.55 | 0.49 | 0.22 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 24.50 | 0.48 | 0.53 | 0.51 | 0.50 | +0.29 | +138.10% | 0.02 | 9,182 | 2,738 | 0.57 | 0.39 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 0.39 | 0.40 | 0.40 | 0.39 | +0.23 | +143.75% | 0.02 | 19,082 | 14,163 | 0.62 | 0.31 | 0.17 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 25.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.13 | +76.48% | 0.01 | 7,032 | 1,121 | 0.65 | 0.25 | 0.14 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 26.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.12 | +92.31% | 0.01 | 6,417 | 4,717 | 0.68 | 0.21 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 26.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.08 | +66.67% | 0.01 | 1,696 | 2,060 | 0.73 | 0.17 | 0.10 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 27.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.09 | +100.00% | 0.01 | 4,597 | 3,295 | 0.78 | 0.14 | 0.08 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 27.50 | 0.09 | 0.16 | 0.13 | 0.16 | +0.06 | +60.00% | 0.00 | 131 | 492 | 0.78 | 0.13 | 0.07 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 28.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.05 | +55.56% | 0.01 | 1,844 | 2,606 | 0.87 | 0.10 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 28.50 | 0.10 | 0.30 | 0.20 | 0.14 | +0.05 | +55.56% | 0.01 | 10 | 124 | 0.95 | 0.08 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 29.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 656 | 1,263 | 0.98 | 0.07 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 29.50 | 0.09 | 0.20 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 163 | 16 | 1.07 | 0.05 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 8,904 | 8,647 | 1.08 | 0.05 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 30.50 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.04 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 3:59:50 PM EST |
| 31.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 650 | 363 | 1.23 | 0.03 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 31.50 | 0.07 | 0.14 | 0.11 | 0.07 | % | 0.00 | 3 | 0 | 1.23 | 0.02 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST | |
| 32.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 184 | 652 | 1.33 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 32.50 | 0.07 | 0.17 | 0.12 | 0.08 | +0.02 | +33.34% | 0.00 | 64 | 13 | 1.43 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 33.00 | 0.06 | 0.11 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 92 | 1,351 | 1.37 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.11 | +0.04 | +57.15% | 0.00 | 20 | 96 | 1.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2,333 | 9,034 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 36.00 | 0.06 | 0.20 | 0.13 | 0.12 | +0.08 | +200.00% | 0.00 | 219 | 215 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 37.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 1,782 | 2,673 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 16 | 5.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 257 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 388 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 446 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:50 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 225 | 2,004 | 0.68 | -0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 38 | 425 | 0.67 | -0.01 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 398 | 1,703 | 0.56 | -0.03 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 21.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 361 | 683 | 0.52 | -0.06 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 22.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.21 | -72.42% | 0.00 | 677 | 1,647 | 0.47 | -0.10 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 22.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.31 | -68.89% | 0.01 | 1,053 | 1,103 | 0.45 | -0.18 | 0.17 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 23.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.41 | -60.30% | 0.01 | 2,572 | 1,150 | 0.47 | -0.28 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 23.50 | 0.38 | 0.46 | 0.42 | 0.46 | -0.53 | -53.54% | 0.02 | 2,497 | 453 | 0.49 | -0.40 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 24.00 | 0.72 | 0.77 | 0.75 | 0.77 | -0.63 | -45.00% | 0.03 | 4,517 | 2,065 | 0.51 | -0.51 | 0.22 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 24.50 | 1.02 | 1.22 | 1.12 | 1.19 | -0.70 | -37.04% | 0.05 | 81 | 164 | 0.59 | -0.61 | 0.20 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 25.00 | 1.43 | 1.56 | 1.50 | 1.65 | -0.68 | -29.19% | 0.06 | 102 | 375 | 0.61 | -0.69 | 0.17 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 25.50 | 1.80 | 2.49 | 2.15 | 2.10 | -0.59 | -21.94% | 0.08 | 25 | 295 | 0.82 | -0.75 | 0.14 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 26.00 | 2.19 | 2.93 | 2.56 | 2.60 | -0.05 | -1.89% | 0.10 | 1 | 73 | 0.79 | -0.79 | 0.12 | -0.05 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 26.50 | 2.67 | 3.50 | 3.09 | 4.23 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.34 | -0.83 | 0.10 | -0.04 | 1/23/2026 | 1/30/2026 3:59:50 PM EST |
| 27.00 | 3.15 | 3.85 | 3.50 | 3.50 | -0.60 | -14.64% | 0.13 | 25 | 3 | 1.31 | -0.86 | 0.08 | -0.04 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 27.50 | 3.60 | 4.50 | 4.05 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.55 | -0.87 | 0.07 | -0.04 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 28.00 | 3.55 | 4.30 | 3.93 | 4.17 | -0.84 | -16.77% | 0.14 | 23 | 23 | 2.24 | -0.90 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 28.50 | 4.45 | 5.80 | 5.13 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 23 | 2.00 | -0.92 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 3:59:50 PM EST |
| 29.00 | 4.05 | 6.65 | 5.35 | 5.49 | -0.01 | -0.19% | 0.18 | 15 | 4 | 2.39 | -0.93 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 29.50 | 4.60 | 6.95 | 5.78 | % | 0.20 | 0 | 0 | 2.31 | -0.95 | 0.04 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 30.00 | 6.00 | 6.35 | 6.18 | 6.18 | +0.33 | +5.65% | 0.21 | 48 | 198 | 1.73 | -0.95 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 30.50 | 5.55 | 8.15 | 6.85 | % | 0.22 | 0 | 0 | 2.66 | -0.96 | 0.02 | -0.02 | 1/30/2026 3:59:50 PM EST | |||
| 31.00 | 6.05 | 8.65 | 7.35 | 7.60 | -0.40 | -5.00% | 0.24 | 17 | 6 | 2.74 | -0.97 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 31.50 | 6.55 | 9.15 | 7.85 | % | 0.25 | 0 | 0 | 2.82 | -0.98 | 0.02 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 32.00 | 7.05 | 9.45 | 8.25 | 8.54 | +0.66 | +8.38% | 0.26 | 15 | 54 | 2.72 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 32.50 | 7.55 | 9.95 | 8.75 | % | 0.27 | 0 | 0 | 2.80 | -0.99 | 0.01 | -0.01 | 1/30/2026 3:59:50 PM EST | |||
| 33.00 | 8.05 | 10.65 | 9.35 | 9.56 | +0.11 | +1.17% | 0.28 | 5 | 9 | 3.05 | -0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:50 PM EST |
| 34.00 | 9.05 | 11.65 | 10.35 | % | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 35.00 | 10.45 | 11.55 | 11.00 | 11.53 | 0.00 | 0.00% | 0.31 | 0 | 23 | 2.12 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:50 PM EST |
| 36.00 | 11.05 | 13.65 | 12.35 | % | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST | |||
| 37.00 | 12.35 | 14.65 | 13.50 | % | 0.36 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:50 PM EST |