Options Chain for GAMESTOP CORP CL A (GME) - $23.53 as of 3/16/2026 1:58:13 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 | 9.15 | 12.10 | 10.63 | % | 0.82 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 14.00 | 8.10 | 10.15 | 9.13 | 10.06 | % | 0.65 | 4 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 15.00 | 8.05 | 9.30 | 8.68 | % | 0.58 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 16.00 | 6.15 | 8.75 | 7.45 | % | 0.47 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 17.00 | 5.35 | 8.10 | 6.73 | % | 0.40 | 0 | 0 | 1.40 | 0.97 | 0.02 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 18.00 | 5.35 | 6.90 | 6.13 | 6.84 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.15 | 0.95 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 19.00 | 4.50 | 6.15 | 5.33 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.11 | 0.90 | 0.04 | -0.02 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 19.50 | 3.75 | 5.70 | 4.73 | % | 0.24 | 0 | 0 | 1.05 | 0.89 | 0.05 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 20.00 | 3.55 | 4.05 | 3.80 | 3.85 | -1.15 | -23.00% | 0.19 | 5 | 5 | 0.48 | 0.85 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 20.50 | 3.20 | 4.65 | 3.93 | % | 0.19 | 0 | 0 | 0.89 | 0.82 | 0.06 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 21.00 | 1.84 | 3.90 | 2.87 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | 0.79 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 21.50 | 1.21 | 3.95 | 2.58 | % | 0.12 | 0 | 0 | 0.85 | 0.75 | 0.08 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 22.00 | 1.47 | 2.75 | 2.11 | % | 0.10 | 0 | 0 | 0.53 | 0.71 | 0.08 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 22.50 | 1.61 | 2.43 | 2.02 | 2.35 | -0.60 | -20.34% | 0.09 | 3 | 1 | 0.38 | 0.66 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 23.00 | 1.69 | 2.02 | 1.86 | 1.80 | % | 0.08 | 18 | 0 | 0.43 | 0.62 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 23.50 | 0.19 | 3.40 | 1.80 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.99 | 0.57 | 0.09 | -0.02 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 24.00 | 1.29 | 1.97 | 1.63 | 1.47 | -0.13 | -8.13% | 0.07 | 1,156 | 120 | 0.51 | 0.52 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 24.50 | 0.52 | 2.05 | 1.29 | 1.17 | -0.62 | -34.64% | 0.05 | 2 | 2 | 0.47 | 0.48 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 0.83 | 1.39 | 1.11 | 1.00 | -0.20 | -16.67% | 0.04 | 180 | 109 | 0.47 | 0.44 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 25.50 | 0.55 | 1.25 | 0.90 | 0.90 | -1.14 | -55.89% | 0.04 | 4 | 5 | 0.46 | 0.40 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 26.00 | 0.55 | 1.23 | 0.89 | 0.85 | % | 0.03 | 2 | 0 | 0.50 | 0.37 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 26.50 | 0.46 | 1.46 | 0.96 | % | 0.04 | 0 | 0 | 0.56 | 0.33 | 0.08 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 27.00 | 0.34 | 0.80 | 0.57 | 0.69 | -0.10 | -12.66% | 0.02 | 32 | 35 | 0.47 | 0.31 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 27.50 | 0.45 | 0.96 | 0.71 | 0.76 | % | 0.03 | 24 | 0 | 0.56 | 0.28 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 28.00 | 0.34 | 1.04 | 0.69 | 0.49 | -0.16 | -24.62% | 0.02 | 38 | 17 | 0.59 | 0.25 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 28.50 | 0.19 | 0.80 | 0.50 | 0.51 | % | 0.02 | 45 | 0 | 0.54 | 0.24 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 29.00 | 0.07 | 0.82 | 0.45 | 0.40 | -0.19 | -32.21% | 0.02 | 12 | 3 | 0.53 | 0.22 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 29.50 | 0.22 | 0.59 | 0.41 | 0.33 | % | 0.01 | 2 | 0 | 0.57 | 0.20 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 30.00 | 0.31 | 0.38 | 0.35 | 0.38 | % | 0.01 | 136 | 0 | 0.57 | 0.18 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 31.00 | 0.02 | 0.54 | 0.28 | 0.28 | % | 0.01 | 21 | 0 | 0.53 | 0.16 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 32.00 | 0.00 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 1.44 | 0.08 | 0.03 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.34 | 1.17 | % | 0.04 | 0 | 0 | 1.49 | 0.06 | 0.03 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.06 | 0.06 | 0.02 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 35.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 40 | 110 | 0.69 | 0.05 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.16 | -0.01 | 0.01 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.57 | 0.29 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.96 | -0.03 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.04 | -0.05 | 0.02 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 19.00 | 0.11 | 0.25 | 0.18 | 0.11 | % | 0.01 | 13 | 0 | 0.50 | -0.10 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 19.50 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 0.78 | -0.11 | 0.05 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 20.00 | 0.21 | 0.70 | 0.46 | 0.25 | % | 0.02 | 1 | 0 | 0.56 | -0.15 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 20.50 | 0.25 | 0.90 | 0.58 | % | 0.03 | 0 | 0 | 0.56 | -0.18 | 0.06 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 21.00 | 0.26 | 1.30 | 0.78 | 0.52 | % | 0.04 | 4 | 0 | 0.58 | -0.21 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 21.50 | 0.00 | 1.31 | 0.66 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.72 | -0.25 | 0.08 | -0.02 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 22.00 | 0.26 | 0.94 | 0.60 | 0.87 | % | 0.03 | 8 | 0 | 0.40 | -0.29 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 22.50 | 0.05 | 2.00 | 1.03 | 1.23 | +0.18 | +17.15% | 0.05 | 2 | 35 | 0.46 | -0.34 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 23.00 | 1.11 | 1.45 | 1.28 | 1.16 | -0.22 | -15.95% | 0.06 | 15 | 1 | 0.49 | -0.38 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 23.50 | 0.86 | 1.70 | 1.28 | 1.44 | % | 0.05 | 2 | 0 | 0.42 | -0.43 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 24.00 | 0.77 | 2.55 | 1.66 | % | 0.07 | 0 | 0 | 0.45 | -0.48 | 0.09 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 24.50 | 1.21 | 2.94 | 2.08 | 2.07 | +0.27 | +15.00% | 0.08 | 1 | 4 | 0.76 | -0.52 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 1.52 | 3.45 | 2.49 | 2.54 | -0.58 | -18.59% | 0.10 | 1 | 5 | 0.82 | -0.56 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 25.50 | 2.14 | 3.90 | 3.02 | 2.75 | +0.48 | +21.15% | 0.12 | 1 | 1 | 0.87 | -0.60 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 26.00 | 2.16 | 4.60 | 3.38 | % | 0.13 | 0 | 0 | 0.98 | -0.63 | 0.08 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 26.50 | 2.70 | 4.80 | 3.75 | 3.50 | +0.60 | +20.69% | 0.14 | 1 | 2 | 0.94 | -0.67 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 27.00 | 2.82 | 4.55 | 3.69 | % | 0.14 | 0 | 0 | 0.74 | -0.69 | 0.07 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 27.50 | 3.20 | 5.65 | 4.43 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.98 | -0.72 | 0.07 | -0.02 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 28.00 | 4.40 | 5.15 | 4.78 | 4.99 | % | 0.17 | 2 | 0 | 0.67 | -0.75 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST | |
| 28.50 | 4.80 | 6.80 | 5.80 | % | 0.20 | 0 | 0 | 1.11 | -0.76 | 0.06 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 29.00 | 5.20 | 6.50 | 5.85 | % | 0.20 | 0 | 0 | 0.88 | -0.78 | 0.06 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 29.50 | 5.05 | 6.75 | 5.90 | % | 0.20 | 0 | 0 | 0.82 | -0.80 | 0.05 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 30.00 | 5.95 | 7.30 | 6.63 | % | 0.22 | 0 | 0 | 0.88 | -0.82 | 0.05 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 31.00 | 6.65 | 8.85 | 7.75 | % | 0.25 | 0 | 0 | 1.15 | -0.84 | 0.04 | -0.02 | 3/16/2026 3:59:58 PM EST | |||
| 32.00 | 7.50 | 10.05 | 8.78 | % | 0.27 | 0 | 0 | 1.29 | -0.92 | 0.03 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 33.00 | 8.25 | 11.60 | 9.93 | % | 0.30 | 0 | 0 | 1.54 | -0.94 | 0.03 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 34.00 | 9.45 | 11.75 | 10.60 | % | 0.31 | 0 | 0 | 1.30 | -0.94 | 0.02 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 35.00 | 10.40 | 12.90 | 11.65 | % | 0.33 | 0 | 0 | 1.41 | -0.95 | 0.02 | -0.01 | 3/16/2026 3:59:58 PM EST |