Options Chain for GAMESTOP CORP CL A (GME) - $23.88 as of 2/2/2026 10:56:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.85 | 15.05 | 12.95 | % | 1.00 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:53 PM EST | |||
| 14.00 | 9.85 | 14.05 | 11.95 | 7.55 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.32 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 9.65 | 12.80 | 11.23 | 6.48 | 0.00 | 0.00% | 0.75 | 0 | 40 | 2.13 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 3:59:53 PM EST |
| 16.00 | 8.85 | 11.00 | 9.93 | % | 0.62 | 0 | 0 | 1.56 | 0.98 | 0.01 | 0.00 | 2/2/2026 3:59:53 PM EST | |||
| 17.00 | 7.70 | 9.35 | 8.53 | 6.90 | 0.00 | 0.00% | 0.50 | 0 | 39 | 1.06 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 3:59:53 PM EST |
| 18.00 | 7.25 | 8.40 | 7.83 | 5.83 | 0.00 | 0.00% | 0.43 | 0 | 71 | 0.97 | 0.95 | 0.02 | -0.01 | 1/27/2026 | 2/2/2026 3:59:53 PM EST |
| 19.00 | 6.65 | 7.90 | 7.28 | 7.05 | +2.00 | +39.61% | 0.38 | 10 | 290 | 1.10 | 0.92 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 20.00 | 6.05 | 6.50 | 6.28 | 5.90 | +1.60 | +37.21% | 0.31 | 518 | 488 | 0.67 | 0.89 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 21.00 | 5.20 | 5.40 | 5.30 | 5.33 | +1.86 | +53.61% | 0.25 | 163 | 461 | 0.60 | 0.85 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 22.00 | 4.35 | 4.60 | 4.48 | 4.42 | +1.57 | +55.09% | 0.20 | 564 | 905 | 0.58 | 0.80 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 23.00 | 3.70 | 3.85 | 3.78 | 3.65 | +1.41 | +62.95% | 0.16 | 2,103 | 2,532 | 0.54 | 0.74 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 24.00 | 3.10 | 3.20 | 3.15 | 3.17 | +1.37 | +76.12% | 0.13 | 2,899 | 6,808 | 0.59 | 0.68 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 25.00 | 2.60 | 2.65 | 2.63 | 2.64 | +1.19 | +82.07% | 0.11 | 6,442 | 12,126 | 0.60 | 0.61 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 26.00 | 2.19 | 2.20 | 2.20 | 2.19 | +1.02 | +87.18% | 0.08 | 2,634 | 3,055 | 0.61 | 0.53 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 27.00 | 1.80 | 1.85 | 1.83 | 1.77 | +0.77 | +77.00% | 0.07 | 1,334 | 1,189 | 0.63 | 0.47 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 28.00 | 1.51 | 1.60 | 1.56 | 1.55 | +0.71 | +84.53% | 0.06 | 2,512 | 2,515 | 0.65 | 0.41 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 29.00 | 1.32 | 1.37 | 1.35 | 1.35 | +0.65 | +92.86% | 0.05 | 720 | 2,126 | 0.67 | 0.36 | 0.06 | -0.03 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 30.00 | 1.16 | 1.19 | 1.18 | 1.17 | +0.49 | +72.06% | 0.04 | 10,354 | 11,209 | 0.70 | 0.31 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 31.00 | 1.00 | 1.09 | 1.05 | 1.15 | +0.52 | +82.54% | 0.03 | 910 | 192 | 0.73 | 0.28 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 32.00 | 0.81 | 1.03 | 0.92 | 0.96 | +0.41 | +74.55% | 0.03 | 323 | 26 | 0.75 | 0.25 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 33.00 | 0.75 | 0.95 | 0.85 | 0.86 | +0.34 | +65.39% | 0.03 | 568 | 61 | 0.78 | 0.23 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 34.00 | 0.75 | 0.84 | 0.80 | 0.79 | +0.31 | +64.59% | 0.02 | 52 | 15 | 0.82 | 0.21 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 35.00 | 0.73 | 0.80 | 0.77 | 0.76 | +0.30 | +65.22% | 0.02 | 1,324 | 1,510 | 0.86 | 0.18 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 36.00 | 0.64 | 0.75 | 0.70 | 0.70 | +0.30 | +75.00% | 0.02 | 28 | 4 | 0.87 | 0.17 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 37.00 | 0.64 | 0.72 | 0.68 | 0.68 | +0.26 | +61.91% | 0.02 | 2,185 | 362 | 0.91 | 0.15 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 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 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 17 | 0.84 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.40 | -0.01 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.10 | -0.02 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 3:59:53 PM EST |
| 17.00 | 0.02 | 0.26 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.71 | -0.04 | 0.01 | -0.01 | 1/21/2026 | 2/2/2026 3:59:53 PM EST |
| 18.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.02 | -11.12% | 0.01 | 89 | 253 | 0.71 | -0.05 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 19.00 | 0.13 | 0.27 | 0.20 | 0.22 | -0.08 | -26.67% | 0.01 | 20 | 203 | 0.64 | -0.08 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.10 | -25.65% | 0.01 | 141 | 911 | 0.61 | -0.11 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 21.00 | 0.37 | 0.46 | 0.42 | 0.41 | -0.15 | -26.79% | 0.02 | 93 | 1,681 | 0.60 | -0.15 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 22.00 | 0.56 | 0.65 | 0.61 | 0.62 | -0.26 | -29.55% | 0.03 | 416 | 761 | 0.58 | -0.20 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 23.00 | 0.77 | 0.99 | 0.88 | 0.87 | -0.43 | -33.08% | 0.04 | 452 | 892 | 0.58 | -0.26 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 24.00 | 1.17 | 1.29 | 1.23 | 1.19 | -0.66 | -35.68% | 0.05 | 197 | 379 | 0.58 | -0.32 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 25.00 | 1.60 | 1.74 | 1.67 | 1.74 | -0.74 | -29.84% | 0.07 | 375 | 507 | 0.58 | -0.39 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 26.00 | 2.14 | 2.40 | 2.27 | 2.28 | -0.96 | -29.63% | 0.09 | 132 | 16 | 0.61 | -0.47 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 27.00 | 2.81 | 2.97 | 2.89 | 2.90 | -0.69 | -19.22% | 0.11 | 4 | 4 | 0.62 | -0.53 | 0.07 | -0.03 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 28.00 | 3.45 | 3.90 | 3.68 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.65 | -0.59 | 0.07 | -0.03 | 1/27/2026 | 2/2/2026 3:59:53 PM EST |
| 29.00 | 4.20 | 4.70 | 4.45 | 6.32 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.68 | -0.64 | 0.06 | -0.03 | 1/22/2026 | 2/2/2026 3:59:53 PM EST |
| 30.00 | 5.05 | 5.55 | 5.30 | 5.76 | -0.94 | -14.03% | 0.18 | 3 | 6 | 0.71 | -0.69 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 31.00 | 5.85 | 6.60 | 6.23 | 6.15 | % | 0.20 | 55 | 0 | 0.75 | -0.72 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST | |
| 32.00 | 6.80 | 7.20 | 7.00 | % | 0.22 | 0 | 0 | 0.74 | -0.75 | 0.05 | -0.02 | 2/2/2026 3:59:53 PM EST | |||
| 33.00 | 7.60 | 9.25 | 8.43 | % | 0.26 | 0 | 0 | 0.92 | -0.77 | 0.04 | -0.02 | 2/2/2026 3:59:53 PM EST | |||
| 34.00 | 8.50 | 10.15 | 9.33 | % | 0.27 | 0 | 0 | 0.94 | -0.79 | 0.04 | -0.02 | 2/2/2026 3:59:53 PM EST | |||
| 35.00 | 9.65 | 10.00 | 9.83 | 10.05 | % | 0.28 | 75 | 0 | 0.84 | -0.82 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST | |
| 36.00 | 10.55 | 12.05 | 11.30 | % | 0.31 | 0 | 0 | 1.04 | -0.83 | 0.03 | -0.02 | 2/2/2026 3:59:53 PM EST | |||
| 37.00 | 11.35 | 13.05 | 12.20 | % | 0.33 | 0 | 0 | 1.03 | -0.85 | 0.03 | -0.02 | 2/2/2026 3:59:53 PM EST |