Options Chain for GAMESTOP CORP CL A (GME) - $24.38 as of 4/30/2026 7:45:54 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 | 11.80 | 12.20 | 12.00 | 12.03 | +0.93 | +8.38% | 0.92 | 3 | 15 | 6.87 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 14.00 | 10.80 | 11.15 | 10.98 | 10.60 | +0.40 | +3.93% | 0.78 | 2 | 10 | 6.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 15.00 | 9.80 | 10.15 | 9.98 | 9.45 | +0.21 | +2.28% | 0.67 | 10 | 15 | 5.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 8.85 | 9.10 | 8.98 | 9.03 | +0.85 | +10.40% | 0.56 | 3 | 24 | 4.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 17.00 | 7.80 | 8.15 | 7.98 | 7.75 | +0.55 | +7.64% | 0.47 | 8 | 25 | 4.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 18.00 | 6.90 | 7.05 | 6.98 | 6.87 | +0.75 | +12.26% | 0.39 | 9 | 28 | 4.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 18.50 | 6.20 | 6.70 | 6.45 | 6.19 | +0.52 | +9.18% | 0.35 | 3 | 10 | 6.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 19.00 | 5.75 | 6.20 | 5.98 | 5.74 | +0.56 | +10.82% | 0.31 | 5 | 51 | 5.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 19.50 | 5.25 | 5.70 | 5.48 | 5.24 | +0.52 | +11.02% | 0.28 | 2 | 13 | 4.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 20.00 | 4.85 | 5.15 | 5.00 | 4.90 | +0.60 | +13.96% | 0.25 | 11 | 315 | 2.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 20.50 | 4.25 | 4.65 | 4.45 | 4.00 | +0.87 | +27.80% | 0.22 | 2 | 34 | 2.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 21.00 | 3.80 | 4.15 | 3.98 | 3.75 | +0.55 | +17.19% | 0.19 | 4 | 791 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 21.50 | 3.30 | 3.65 | 3.48 | 3.25 | +0.73 | +28.97% | 0.16 | 4 | 46 | 2.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 22.00 | 2.83 | 3.15 | 2.99 | 2.99 | +0.57 | +23.56% | 0.14 | 280 | 2,314 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 22.50 | 2.49 | 2.61 | 2.55 | 2.50 | +0.67 | +36.62% | 0.11 | 5 | 915 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 23.00 | 1.86 | 2.10 | 1.98 | 2.05 | +0.62 | +43.36% | 0.09 | 166 | 6,216 | 1.16 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 23.50 | 1.36 | 1.60 | 1.48 | 1.42 | +0.51 | +56.05% | 0.06 | 105 | 3,360 | 0.77 | 0.98 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 24.00 | 1.00 | 1.12 | 1.06 | 0.97 | +0.29 | +42.65% | 0.04 | 1,027 | 7,753 | 0.54 | 0.87 | 0.37 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 24.50 | 0.58 | 0.65 | 0.62 | 0.61 | +0.23 | +60.53% | 0.03 | 3,702 | 5,732 | 0.46 | 0.59 | 0.62 | -0.12 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 25.00 | 0.27 | 0.29 | 0.28 | 0.28 | +0.07 | +33.34% | 0.01 | 21,026 | 20,100 | 0.50 | 0.30 | 0.51 | -0.11 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 25.50 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 4,583 | 7,122 | 0.58 | 0.12 | 0.28 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 26.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4,197 | 14,726 | 0.70 | 0.03 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 26.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 960 | 4,979 | 0.82 | 0.01 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,408 | 14,462 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 27.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 444 | 2,242 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,062 | 10,693 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 28.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 661 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 222 | 3,154 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 527 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,259 | 16,147 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 292 | 1,055 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 475 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 54 | 1,203 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 15 | 306 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 190 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 330 | 2.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 224 | 6,314 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 263 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 457 | 3.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 223 | 4,226 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.32 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 125 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:01 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 899 | 2.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,103 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 2,219 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 2,424 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 508 | 1,969 | 0.71 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1,734 | 2,258 | 0.53 | -0.02 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 3,664 | 4,544 | 0.45 | -0.13 | 0.37 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 24.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.33 | -82.50% | 0.00 | 2,477 | 4,195 | 0.47 | -0.41 | 0.62 | -0.12 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 25.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.45 | -64.29% | 0.01 | 1,222 | 4,250 | 0.49 | -0.70 | 0.51 | -0.11 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 25.50 | 0.55 | 0.66 | 0.61 | 0.65 | -0.60 | -48.00% | 0.02 | 28 | 882 | 0.80 | -0.88 | 0.28 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 26.00 | 0.91 | 1.14 | 1.03 | 1.01 | -0.81 | -44.51% | 0.04 | 62 | 300 | 1.10 | -0.97 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 26.50 | 1.35 | 1.73 | 1.54 | 1.57 | -1.05 | -40.08% | 0.06 | 6 | 92 | 1.83 | -0.99 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 27.00 | 1.86 | 2.53 | 2.20 | 2.02 | -1.04 | -33.99% | 0.08 | 20 | 56 | 1.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 27.50 | 2.41 | 2.74 | 2.58 | 2.89 | -1.06 | -26.84% | 0.09 | 2 | 63 | 2.14 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 28.00 | 2.90 | 3.55 | 3.23 | 3.84 | -0.06 | -1.54% | 0.12 | 2 | 62 | 2.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 28.50 | 3.40 | 3.75 | 3.58 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 29.00 | 3.90 | 4.70 | 4.30 | 4.57 | -0.62 | -11.95% | 0.15 | 3 | 46 | 3.19 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 29.50 | 4.40 | 5.15 | 4.78 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 30.00 | 4.90 | 5.60 | 5.25 | 5.46 | -0.56 | -9.31% | 0.17 | 3 | 113 | 3.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 30.50 | 5.40 | 6.05 | 5.73 | 6.43 | +0.11 | +1.75% | 0.19 | 2 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 31.00 | 5.90 | 6.55 | 6.23 | 6.45 | -0.35 | -5.15% | 0.20 | 9 | 15 | 3.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 31.50 | 6.40 | 7.10 | 6.75 | 6.96 | -0.40 | -5.44% | 0.21 | 6 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 32.00 | 6.90 | 7.60 | 7.25 | 7.60 | -0.32 | -4.04% | 0.23 | 1 | 20 | 3.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 32.50 | 7.40 | 7.85 | 7.63 | 8.32 | 0.00 | 0.00% | 0.23 | 0 | 16 | 4.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 33.00 | 7.90 | 8.55 | 8.23 | 8.47 | -0.25 | -2.87% | 0.25 | 6 | 13 | 4.10 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 33.50 | 8.35 | 9.20 | 8.78 | 9.20 | -0.14 | -1.50% | 0.26 | 2 | 2 | 4.61 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 34.00 | 8.85 | 9.90 | 9.38 | 10.05 | 0.00 | 0.00% | 0.28 | 0 | 11 | 5.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 35.00 | 9.85 | 10.70 | 10.28 | 10.67 | -0.18 | -1.66% | 0.29 | 1 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 36.00 | 10.90 | 11.55 | 11.23 | 11.42 | -0.18 | -1.56% | 0.31 | 7 | 20 | 4.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 37.00 | 11.85 | 12.70 | 12.28 | 12.52 | -0.45 | -3.47% | 0.33 | 2 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 38.00 | 12.90 | 13.65 | 13.28 | 13.47 | -0.43 | -3.10% | 0.35 | 2 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |