Options Chain for GAMESTOP CORP NEW CL A (GME) - $22.99 as of 1/23/2026 6:02:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.10 | 11.70 | 9.90 | % | 0.76 | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 14.00 | 8.30 | 10.45 | 9.38 | 7.55 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.65 | 0.99 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 6.90 | 9.40 | 8.15 | 6.48 | 0.00 | 0.00% | 0.54 | 0 | 40 | 1.44 | 0.96 | 0.01 | -0.01 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 6.35 | 8.60 | 7.48 | % | 0.47 | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 17.00 | 5.40 | 7.60 | 6.50 | 4.58 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.23 | 0.92 | 0.03 | -0.01 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 4.50 | 6.40 | 5.45 | 4.08 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.01 | 0.90 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 3.75 | 4.90 | 4.33 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 278 | 0.69 | 0.86 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 3.50 | -0.37 | -9.57% | 0.18 | 136 | 183 | 0.45 | 0.81 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 2.81 | 2.99 | 2.90 | 2.89 | -0.07 | -2.37% | 0.14 | 283 | 183 | 0.46 | 0.74 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 2.02 | 2.35 | 2.19 | 2.20 | -0.18 | -7.57% | 0.10 | 129 | 552 | 0.44 | 0.65 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 1.68 | 1.77 | 1.73 | 1.71 | -0.28 | -14.07% | 0.08 | 1,750 | 1,759 | 0.45 | 0.55 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 1.30 | 1.41 | 1.36 | 1.35 | -0.09 | -6.25% | 0.06 | 684 | 1,978 | 0.48 | 0.46 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 1.01 | 1.03 | 1.02 | 1.03 | -0.17 | -14.17% | 0.04 | 3,766 | 4,765 | 0.48 | 0.38 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 0.81 | 0.86 | 0.84 | 0.82 | -0.10 | -10.87% | 0.03 | 208 | 1,461 | 0.51 | 0.32 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 0.60 | 0.73 | 0.67 | 0.70 | -0.09 | -11.40% | 0.02 | 436 | 452 | 0.52 | 0.27 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 0.57 | 0.71 | 0.64 | 0.57 | -0.07 | -10.94% | 0.02 | 337 | 465 | 0.58 | 0.23 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 0.47 | 0.69 | 0.58 | 0.51 | -0.05 | -8.93% | 0.02 | 308 | 2,019 | 0.62 | 0.19 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 0.43 | 0.49 | 0.46 | 0.48 | -0.01 | -2.05% | 0.02 | 1,660 | 1,976 | 0.63 | 0.17 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.30 | 0.16 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 0.04 | 0.22 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.69 | -0.04 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 0.04 | 0.23 | 0.14 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.02 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 17.00 | 0.07 | 0.28 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.57 | -0.08 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 0.18 | 0.34 | 0.26 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.55 | -0.10 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 0.27 | 0.41 | 0.34 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.51 | -0.14 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 0.37 | 0.52 | 0.45 | 0.50 | +0.05 | +11.12% | 0.02 | 280 | 371 | 0.46 | -0.19 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 0.68 | 0.80 | 0.74 | 0.75 | +0.05 | +7.15% | 0.04 | 33 | 309 | 0.47 | -0.26 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 0.98 | 1.15 | 1.07 | 1.13 | +0.02 | +1.81% | 0.05 | 288 | 334 | 0.45 | -0.35 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 1.53 | 1.63 | 1.58 | 1.59 | +0.04 | +2.59% | 0.07 | 452 | 415 | 0.46 | -0.45 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 2.08 | 2.41 | 2.25 | 2.30 | +0.14 | +6.49% | 0.09 | 1 | 34 | 0.49 | -0.54 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 2.83 | 2.97 | 2.90 | 2.93 | +0.12 | +4.27% | 0.12 | 10 | 69 | 0.49 | -0.62 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 3.45 | 4.00 | 3.73 | 5.04 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.51 | -0.68 | 0.08 | -0.02 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 4.20 | 5.15 | 4.68 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.55 | -0.73 | 0.07 | -0.02 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 5.10 | 6.20 | 5.65 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.77 | 0.06 | -0.01 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 6.00 | 7.05 | 6.53 | 6.32 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.82 | -0.81 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 6.95 | 8.05 | 7.50 | % | 0.25 | 0 | 0 | 0.88 | -0.83 | 0.05 | -0.01 | 1/23/2026 4:00:03 PM EST |