Options Chain for GAMESTOP CORP CL A (GME) - $23.66 as of 2/24/2026 8:02:07 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 | 14.75 | 13.08 | 13.30 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 12.00 | 10.65 | 13.50 | 12.08 | 11.94 | % | 1.01 | 2 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 13.00 | 9.65 | 12.25 | 10.95 | % | 0.84 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 14.00 | 8.75 | 11.35 | 10.05 | % | 0.72 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 15.00 | 8.35 | 9.80 | 9.08 | % | 0.61 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 16.00 | 6.75 | 8.45 | 7.60 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 17.00 | 5.80 | 7.45 | 6.63 | % | 0.39 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 17.50 | 5.30 | 7.00 | 6.15 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 18.00 | 4.80 | 6.55 | 5.68 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.50 | 0.99 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:00 PM EST |
| 18.50 | 5.00 | 6.15 | 5.58 | % | 0.30 | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 19.00 | 4.50 | 5.50 | 5.00 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | 0.98 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 19.50 | 3.30 | 5.05 | 4.18 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.21 | 0.98 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:00 PM EST |
| 20.00 | 3.60 | 4.55 | 4.08 | 4.00 | +0.70 | +21.22% | 0.20 | 2 | 34 | 1.11 | 0.95 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 20.50 | 2.61 | 4.05 | 3.33 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.02 | 0.92 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 21.00 | 2.75 | 3.20 | 2.98 | 3.15 | +0.80 | +34.05% | 0.14 | 24 | 37 | 0.68 | 0.89 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 21.50 | 2.25 | 3.05 | 2.65 | 2.94 | +0.90 | +44.12% | 0.12 | 9 | 278 | 0.83 | 0.85 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 22.00 | 1.99 | 2.37 | 2.18 | 2.20 | +0.21 | +10.56% | 0.10 | 10 | 152 | 0.50 | 0.80 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 22.50 | 1.54 | 2.13 | 1.84 | 1.88 | +0.72 | +62.07% | 0.08 | 22 | 1,028 | 0.50 | 0.73 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 23.00 | 1.17 | 1.45 | 1.31 | 1.29 | -0.01 | -0.77% | 0.06 | 538 | 728 | 0.41 | 0.66 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 23.50 | 0.94 | 1.25 | 1.10 | 1.10 | -0.04 | -3.51% | 0.05 | 78 | 366 | 0.45 | 0.58 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 24.00 | 0.75 | 0.93 | 0.84 | 0.82 | -0.04 | -4.66% | 0.03 | 326 | 591 | 0.45 | 0.49 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 24.50 | 0.64 | 0.72 | 0.68 | 0.64 | +0.11 | +20.76% | 0.03 | 184 | 289 | 0.47 | 0.41 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 25.00 | 0.50 | 0.54 | 0.52 | 0.51 | -0.03 | -5.56% | 0.02 | 637 | 1,550 | 0.47 | 0.33 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 25.50 | 0.33 | 0.47 | 0.40 | 0.45 | +0.01 | +2.28% | 0.02 | 57 | 149 | 0.48 | 0.27 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 26.00 | 0.22 | 0.40 | 0.31 | 0.29 | -0.06 | -17.15% | 0.01 | 404 | 469 | 0.49 | 0.21 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 26.50 | 0.15 | 0.32 | 0.24 | 0.28 | -0.04 | -12.50% | 0.01 | 146 | 80 | 0.50 | 0.17 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 27.00 | 0.09 | 0.25 | 0.17 | 0.23 | -0.06 | -20.69% | 0.01 | 435 | 528 | 0.49 | 0.14 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 27.50 | 0.13 | 0.25 | 0.19 | 0.20 | -0.06 | -23.08% | 0.01 | 61 | 529 | 0.57 | 0.10 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 28.00 | 0.09 | 0.17 | 0.13 | 0.16 | -0.06 | -27.28% | 0.00 | 22 | 258 | 0.55 | 0.08 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 28.50 | 0.06 | 0.24 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 23 | 255 | 0.61 | 0.06 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 29.00 | 0.09 | 0.14 | 0.12 | 0.15 | -0.03 | -16.67% | 0.00 | 34 | 418 | 0.62 | 0.05 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 29.50 | 0.05 | 0.20 | 0.13 | 0.24 | +0.07 | +41.18% | 0.00 | 9 | 4 | 0.66 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 30.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 349 | 2,924 | 0.71 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 31.00 | 0.08 | 0.15 | 0.12 | 0.18 | -0.02 | -10.00% | 0.00 | 3 | 423 | 0.78 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 12 | 289 | 0.84 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 34.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 10 | 1,020 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 35.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 224 | 1,310 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 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 | 5 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.04 | % | 0.00 | 18 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.06 | % | 0.00 | 90 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST | |
| 18.00 | 0.05 | 0.14 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 101 | 0.77 | -0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.24 | -70.59% | 0.01 | 3 | 22 | 0.97 | -0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | -0.02 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.21 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.65 | -0.05 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 20.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 3 | 483 | 0.55 | -0.08 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | -0.11 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 21.50 | 0.21 | 0.26 | 0.24 | 0.19 | -0.07 | -26.93% | 0.01 | 4 | 388 | 0.52 | -0.15 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 22.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.08 | -22.23% | 0.01 | 86 | 242 | 0.46 | -0.20 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 22.50 | 0.34 | 0.55 | 0.45 | 0.31 | -0.19 | -38.00% | 0.02 | 31 | 123 | 0.45 | -0.27 | 0.14 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 23.00 | 0.30 | 0.84 | 0.57 | 0.60 | -0.03 | -4.77% | 0.02 | 608 | 534 | 0.46 | -0.34 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 23.50 | 0.44 | 1.05 | 0.75 | 0.71 | -0.18 | -20.23% | 0.03 | 12 | 326 | 0.44 | -0.42 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 24.00 | 0.65 | 1.39 | 1.02 | 0.94 | -0.23 | -19.66% | 0.04 | 272 | 119 | 0.46 | -0.51 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 24.50 | 0.97 | 1.57 | 1.27 | 1.14 | -0.72 | -38.71% | 0.05 | 19 | 12 | 0.43 | -0.59 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 25.00 | 1.42 | 1.92 | 1.67 | 1.56 | -0.33 | -17.46% | 0.07 | 70 | 87 | 0.46 | -0.67 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 25.50 | 1.55 | 2.54 | 2.05 | 1.80 | -0.80 | -30.77% | 0.08 | 26 | 55 | 0.80 | -0.73 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 26.00 | 2.13 | 2.73 | 2.43 | 2.38 | +0.28 | +13.34% | 0.09 | 8 | 32 | 0.66 | -0.79 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 4:00:00 PM EST |
| 26.50 | 2.38 | 3.30 | 2.84 | 3.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.77 | -0.83 | 0.10 | -0.02 | 2/17/2026 | 2/24/2026 4:00:00 PM EST |
| 27.00 | 3.05 | 3.95 | 3.50 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.92 | -0.86 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 27.50 | 3.30 | 4.25 | 3.78 | % | 0.14 | 0 | 0 | 0.86 | -0.90 | 0.07 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 28.00 | 3.75 | 5.30 | 4.53 | % | 0.16 | 0 | 0 | 1.24 | -0.92 | 0.06 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 28.50 | 4.20 | 5.80 | 5.00 | % | 0.18 | 0 | 0 | 1.30 | -0.94 | 0.05 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 29.00 | 4.90 | 5.70 | 5.30 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -0.95 | 0.04 | -0.01 | 2/9/2026 | 2/24/2026 4:00:00 PM EST |
| 29.50 | 5.20 | 6.95 | 6.08 | % | 0.21 | 0 | 0 | 1.50 | -0.97 | 0.03 | -0.01 | 2/24/2026 4:00:00 PM EST | |||
| 30.00 | 5.70 | 7.40 | 6.55 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.53 | -0.98 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:00 PM EST |
| 31.00 | 6.70 | 8.60 | 7.65 | % | 0.25 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 32.00 | 7.60 | 9.40 | 8.50 | % | 0.27 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 33.00 | 8.65 | 10.40 | 9.53 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 34.00 | 9.65 | 10.65 | 10.15 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST | |||
| 35.00 | 10.90 | 11.65 | 11.28 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:00 PM EST |