Options Chain for GAMESTOP CORP CL A (GME) - $24.43 as of 3/13/2026 1:23:22 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 | 9.00 | 12.05 | 10.53 | % | 0.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 14.00 | 8.05 | 11.05 | 9.55 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 15.00 | 7.05 | 10.25 | 8.65 | % | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 16.00 | 6.50 | 9.10 | 7.80 | % | 0.49 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 17.00 | 5.10 | 8.30 | 6.70 | % | 0.39 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 18.00 | 4.60 | 7.15 | 5.88 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.20 | 0.96 | 0.02 | -0.02 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 19.00 | 4.15 | 6.25 | 5.20 | 5.48 | +0.13 | +2.43% | 0.27 | 1 | 1 | 1.10 | 0.91 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 19.50 | 4.15 | 5.80 | 4.98 | 5.15 | +0.10 | +1.98% | 0.26 | 1 | 1 | 1.04 | 0.89 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 20.00 | 3.65 | 5.30 | 4.48 | 4.10 | % | 0.22 | 30 | 0 | 0.97 | 0.87 | 0.05 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 20.50 | 3.05 | 4.90 | 3.98 | % | 0.19 | 0 | 0 | 0.93 | 0.85 | 0.06 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 21.00 | 2.36 | 3.40 | 2.88 | % | 0.14 | 0 | 0 | 0.43 | 0.81 | 0.06 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 21.50 | 2.56 | 3.95 | 3.26 | 3.49 | 0.00 | 0.00% | 0.15 | 0 | 306 | 0.80 | 0.78 | 0.07 | -0.02 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 22.00 | 2.01 | 3.20 | 2.61 | 2.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.74 | 0.08 | -0.03 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 22.50 | 1.42 | 3.20 | 2.31 | 2.77 | +0.43 | +18.38% | 0.10 | 1 | 1 | 0.74 | 0.70 | 0.09 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 23.00 | 1.70 | 2.67 | 2.19 | 2.28 | -0.08 | -3.39% | 0.10 | 1 | 19 | 0.49 | 0.66 | 0.10 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 23.50 | 1.50 | 2.19 | 1.85 | 2.09 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | 0.61 | 0.10 | -0.03 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 24.00 | 1.44 | 1.57 | 1.51 | 1.52 | -0.48 | -24.00% | 0.06 | 581 | 136 | 0.44 | 0.55 | 0.11 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 24.50 | 1.04 | 1.36 | 1.20 | 1.26 | -0.51 | -28.82% | 0.05 | 8 | 60 | 0.41 | 0.50 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 25.00 | 0.98 | 1.40 | 1.19 | 1.20 | -0.30 | -20.00% | 0.05 | 229 | 495 | 0.47 | 0.45 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 25.50 | 0.83 | 1.19 | 1.01 | 1.00 | -0.25 | -20.00% | 0.04 | 9 | 7 | 0.47 | 0.40 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 26.00 | 0.83 | 1.18 | 1.01 | 0.85 | -0.25 | -22.73% | 0.04 | 111 | 234 | 0.52 | 0.35 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 26.50 | 0.30 | 1.11 | 0.71 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | 0.31 | 0.10 | -0.02 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 27.00 | 0.46 | 0.80 | 0.63 | 0.67 | -0.31 | -31.64% | 0.02 | 160 | 175 | 0.48 | 0.28 | 0.09 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 27.50 | 0.38 | 0.75 | 0.57 | 0.72 | -0.22 | -23.41% | 0.02 | 2 | 101 | 0.50 | 0.24 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 28.00 | 0.27 | 0.62 | 0.45 | 0.54 | -0.32 | -37.21% | 0.02 | 20 | 250 | 0.49 | 0.22 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 28.50 | 0.27 | 0.61 | 0.44 | 0.50 | -0.25 | -33.34% | 0.02 | 9 | 7 | 0.52 | 0.20 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 29.00 | 0.33 | 0.56 | 0.45 | 0.46 | -0.08 | -14.82% | 0.02 | 13 | 214 | 0.56 | 0.17 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 29.50 | 0.25 | 0.60 | 0.43 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | 0.16 | 0.06 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.49 | +0.01 | +2.09% | 0.02 | 51 | 492 | 0.62 | 0.13 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 31.00 | 0.05 | 0.68 | 0.37 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.12 | 0.04 | -0.01 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 32.00 | 0.25 | 0.56 | 0.41 | 0.31 | -0.03 | -8.83% | 0.01 | 1 | 27 | 0.71 | 0.08 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 33.00 | 0.12 | 0.34 | 0.23 | 0.22 | -0.02 | -8.34% | 0.01 | 70 | 54 | 0.65 | 0.07 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 34.00 | 0.16 | 0.45 | 0.31 | 0.20 | -0.02 | -9.10% | 0.01 | 46 | 106 | 0.74 | 0.06 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 35.00 | 0.17 | 0.23 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 122 | 513 | 0.72 | 0.06 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | -0.02 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.77 | 0.39 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | -0.04 | 0.02 | -0.02 | 3/10/2026 | 3/13/2026 3:59:52 PM EST |
| 19.00 | 0.13 | 0.31 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 27 | 2 | 0.57 | -0.09 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 19.50 | 0.01 | 0.96 | 0.49 | 0.27 | -0.08 | -22.86% | 0.03 | 20 | 37 | 0.60 | -0.11 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.61 | -0.13 | 0.05 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 0.77 | -0.15 | 0.06 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 21.00 | 0.36 | 0.55 | 0.46 | 0.49 | +0.01 | +2.09% | 0.02 | 14 | 4 | 0.51 | -0.19 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.82 | 0.41 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.60 | -0.22 | 0.07 | -0.02 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 22.00 | 0.67 | 0.82 | 0.75 | 0.83 | -0.16 | -16.17% | 0.03 | 128 | 9 | 0.52 | -0.26 | 0.08 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 22.50 | 0.72 | 1.22 | 0.97 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.30 | 0.09 | -0.03 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 23.00 | 1.13 | 1.37 | 1.25 | 1.20 | +0.25 | +26.32% | 0.05 | 127 | 26 | 0.56 | -0.34 | 0.10 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 23.50 | 0.20 | 1.65 | 0.93 | 1.32 | +0.02 | +1.54% | 0.04 | 20 | 36 | 0.37 | -0.39 | 0.10 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 24.00 | 1.58 | 1.95 | 1.77 | 1.80 | +0.10 | +5.89% | 0.07 | 11 | 6 | 0.57 | -0.45 | 0.11 | -0.03 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 24.50 | 0.82 | 2.27 | 1.55 | % | 0.06 | 0 | 0 | 0.64 | -0.50 | 0.11 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 25.00 | 1.20 | 2.70 | 1.95 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.68 | -0.55 | 0.11 | -0.02 | 3/11/2026 | 3/13/2026 3:59:52 PM EST |
| 25.50 | 1.55 | 2.98 | 2.27 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.60 | 0.11 | -0.02 | 3/10/2026 | 3/13/2026 3:59:52 PM EST |
| 26.00 | 1.91 | 3.35 | 2.63 | % | 0.10 | 0 | 0 | 0.68 | -0.65 | 0.10 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 26.50 | 2.31 | 4.05 | 3.18 | % | 0.12 | 0 | 0 | 0.80 | -0.69 | 0.10 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 27.00 | 2.75 | 4.25 | 3.50 | 3.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | -0.72 | 0.09 | -0.02 | 3/6/2026 | 3/13/2026 3:59:52 PM EST |
| 27.50 | 3.15 | 4.60 | 3.88 | % | 0.14 | 0 | 0 | 0.73 | -0.76 | 0.08 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 28.00 | 3.60 | 5.40 | 4.50 | % | 0.16 | 0 | 0 | 0.89 | -0.78 | 0.07 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 28.50 | 4.35 | 5.85 | 5.10 | % | 0.18 | 0 | 0 | 0.91 | -0.80 | 0.07 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 29.00 | 4.50 | 6.25 | 5.38 | % | 0.19 | 0 | 0 | 0.91 | -0.83 | 0.06 | -0.02 | 3/13/2026 3:59:52 PM EST | |||
| 29.50 | 4.95 | 7.20 | 6.08 | % | 0.21 | 0 | 0 | 1.12 | -0.84 | 0.06 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 30.00 | 5.45 | 7.95 | 6.70 | % | 0.22 | 0 | 0 | 1.24 | -0.87 | 0.05 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 31.00 | 6.35 | 8.90 | 7.63 | % | 0.25 | 0 | 0 | 1.30 | -0.88 | 0.04 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 32.00 | 7.35 | 9.65 | 8.50 | % | 0.27 | 0 | 0 | 1.29 | -0.92 | 0.03 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 33.00 | 8.30 | 10.05 | 9.18 | % | 0.28 | 0 | 0 | 1.11 | -0.93 | 0.03 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 34.00 | 9.30 | 10.85 | 10.08 | % | 0.30 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 35.00 | 10.25 | 11.95 | 11.10 | % | 0.32 | 0 | 0 | 1.18 | -0.94 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST |