Options Chain for GAMESTOP CORP CL A (GME) - $23.88 as of 3/6/2026 3:00:17 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 | 11.50 | 14.70 | 13.10 | 12.44 | -0.74 | -5.62% | 1.19 | 22 | 1 | 6.39 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 12.00 | 11.05 | 12.75 | 11.90 | 11.45 | -0.29 | -2.47% | 0.99 | 14 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 13.00 | 10.30 | 11.55 | 10.93 | 11.14 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 14.00 | 9.40 | 10.50 | 9.95 | % | 0.71 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 15.00 | 8.45 | 9.50 | 8.98 | 8.87 | -0.13 | -1.45% | 0.60 | 1 | 41 | 2.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 16.00 | 7.55 | 8.55 | 8.05 | % | 0.50 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 17.00 | 6.55 | 7.45 | 7.00 | % | 0.41 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 17.50 | 6.05 | 7.05 | 6.55 | % | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 18.00 | 5.55 | 6.55 | 6.05 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 18.50 | 5.05 | 6.00 | 5.53 | 5.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 19.00 | 4.60 | 5.55 | 5.08 | 5.07 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 19.50 | 4.10 | 5.05 | 4.58 | 4.32 | -0.25 | -5.47% | 0.23 | 1 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 20.00 | 4.15 | 4.55 | 4.35 | 4.30 | +0.30 | +7.50% | 0.22 | 21 | 185 | 1.20 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 20.50 | 2.95 | 4.10 | 3.53 | 3.55 | +0.10 | +2.90% | 0.17 | 6 | 20 | 1.16 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 21.00 | 2.07 | 4.15 | 3.11 | 3.30 | +0.50 | +17.86% | 0.15 | 1,309 | 75 | 1.66 | 0.97 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 21.50 | 2.44 | 3.00 | 2.72 | 2.64 | +0.19 | +7.76% | 0.13 | 7 | 598 | 0.79 | 0.95 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 22.00 | 2.28 | 2.49 | 2.39 | 2.50 | +0.52 | +26.27% | 0.11 | 1,135 | 276 | 0.71 | 0.91 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 22.50 | 1.71 | 2.11 | 1.91 | 1.85 | +0.56 | +43.42% | 0.08 | 518 | 862 | 0.69 | 0.86 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 23.00 | 1.42 | 1.65 | 1.54 | 1.51 | +0.40 | +36.04% | 0.07 | 3,879 | 1,747 | 0.39 | 0.80 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 23.50 | 1.02 | 1.14 | 1.08 | 1.11 | +0.33 | +42.31% | 0.05 | 5,563 | 2,008 | 0.42 | 0.72 | 0.20 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 24.00 | 0.76 | 0.79 | 0.78 | 0.79 | +0.28 | +54.91% | 0.03 | 11,945 | 4,575 | 0.43 | 0.61 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 24.50 | 0.52 | 0.54 | 0.53 | 0.54 | +0.22 | +68.75% | 0.02 | 8,944 | 4,015 | 0.43 | 0.48 | 0.28 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 25.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.16 | +72.73% | 0.01 | 11,694 | 5,896 | 0.47 | 0.35 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 25.50 | 0.23 | 0.31 | 0.27 | 0.27 | +0.13 | +92.86% | 0.01 | 2,269 | 975 | 0.54 | 0.25 | 0.20 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 26.00 | 0.19 | 0.25 | 0.22 | 0.21 | +0.10 | +90.91% | 0.01 | 6,086 | 3,557 | 0.56 | 0.19 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 26.50 | 0.15 | 0.19 | 0.17 | 0.17 | +0.09 | +112.50% | 0.01 | 1,283 | 493 | 0.59 | 0.15 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.06 | +75.00% | 0.01 | 1,596 | 3,640 | 0.64 | 0.12 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 27.50 | 0.10 | 0.14 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 807 | 783 | 0.70 | 0.09 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 28.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 1,334 | 947 | 0.78 | 0.07 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 28.50 | 0.03 | 0.14 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 6 | 331 | 0.74 | 0.05 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 29.00 | 0.07 | 0.12 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 115 | 509 | 0.86 | 0.03 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 29.50 | 0.02 | 0.13 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 67 | 120 | 0.89 | 0.03 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 2,680 | 5,108 | 1.02 | 0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 30.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 24 | 104 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 226 | 392 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 32.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 41 | 449 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 33.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 81 | 275 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 34.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 231 | 1,038 | 1.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2,908 | 3,686 | 1.34 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 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 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.65 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 61 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 101 | 90 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 119 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 376 | 0.73 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.08 | +0.03 | +60.00% | 0.01 | 69 | 554 | 1.19 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 21.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 147 | 265 | 0.67 | -0.03 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 21.50 | 0.02 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 59 | 401 | 0.58 | -0.05 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 452 | 1,866 | 0.53 | -0.09 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 22.50 | 0.06 | 0.12 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 264 | 675 | 0.48 | -0.14 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 23.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.12 | -50.00% | 0.01 | 2,116 | 3,680 | 0.44 | -0.20 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 23.50 | 0.18 | 0.23 | 0.21 | 0.22 | -0.22 | -50.00% | 0.01 | 3,035 | 1,175 | 0.41 | -0.28 | 0.20 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 24.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.23 | -37.10% | 0.02 | 3,657 | 610 | 0.42 | -0.39 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 24.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.45 | -40.91% | 0.03 | 329 | 236 | 0.43 | -0.52 | 0.28 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 25.00 | 0.84 | 1.07 | 0.96 | 0.98 | -0.50 | -33.79% | 0.04 | 2,087 | 298 | 0.45 | -0.65 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 25.50 | 1.12 | 1.78 | 1.45 | 1.87 | +0.12 | +6.86% | 0.06 | 1 | 44 | 0.81 | -0.75 | 0.20 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 26.00 | 1.70 | 2.11 | 1.91 | 1.86 | -0.42 | -18.43% | 0.07 | 64 | 71 | 0.61 | -0.81 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 26.50 | 2.12 | 3.05 | 2.59 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.85 | -0.85 | 0.12 | -0.03 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 27.00 | 2.56 | 3.45 | 3.01 | 2.98 | -1.12 | -27.32% | 0.11 | 20 | 12 | 1.29 | -0.88 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 27.50 | 3.15 | 4.00 | 3.58 | % | 0.13 | 0 | 0 | 1.04 | -0.91 | 0.07 | -0.02 | 3/6/2026 3:59:52 PM EST | |||
| 28.00 | 3.50 | 4.20 | 3.85 | 3.95 | -0.21 | -5.05% | 0.14 | 2 | 101 | 1.27 | -0.93 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 28.50 | 4.10 | 5.00 | 4.55 | % | 0.16 | 0 | 0 | 1.63 | -0.95 | 0.04 | -0.02 | 3/6/2026 3:59:52 PM EST | |||
| 29.00 | 2.80 | 5.35 | 4.08 | 5.20 | 0.00 | 0.00% | 0.14 | 15 | 0 | 1.59 | -0.97 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 29.50 | 4.95 | 6.00 | 5.48 | % | 0.19 | 0 | 0 | 1.81 | -0.97 | 0.03 | -0.01 | 3/6/2026 3:59:52 PM EST | |||
| 30.00 | 5.20 | 6.20 | 5.70 | 5.74 | -0.60 | -9.47% | 0.19 | 75 | 62 | 1.65 | -0.98 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 30.50 | 6.05 | 7.00 | 6.53 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 31.00 | 6.45 | 7.30 | 6.88 | 7.20 | % | 0.22 | 15 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 32.00 | 5.80 | 8.35 | 7.08 | 8.20 | % | 0.22 | 10 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 33.00 | 8.55 | 9.20 | 8.88 | 9.00 | % | 0.27 | 10 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 34.00 | 9.55 | 10.50 | 10.03 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 35.00 | 10.55 | 11.50 | 11.03 | % | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST |