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 | 9.05 | 12.75 | 10.90 | % | 0.84 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 14.00 | 8.10 | 11.80 | 9.95 | % | 0.71 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 15.00 | 7.60 | 10.80 | 9.20 | % | 0.61 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 16.00 | 6.40 | 9.85 | 8.13 | % | 0.51 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 17.00 | 5.45 | 8.90 | 7.18 | % | 0.42 | 0 | 0 | 1.92 | 1.00 | 0.01 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 18.00 | 5.15 | 7.95 | 6.55 | 6.84 | % | 0.36 | 35 | 0 | 1.76 | 1.00 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 19.00 | 4.45 | 7.05 | 5.75 | 5.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.62 | 0.92 | 0.07 | 0.00 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 19.50 | 3.70 | 6.60 | 5.15 | % | 0.26 | 0 | 0 | 1.55 | 0.87 | 0.08 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 20.00 | 3.65 | 4.70 | 4.18 | 5.00 | % | 0.21 | 5 | 0 | 0.75 | 0.82 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 20.50 | 3.05 | 4.80 | 3.93 | % | 0.19 | 0 | 0 | 0.76 | 0.78 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 21.00 | 2.66 | 3.45 | 3.06 | 3.50 | % | 0.15 | 2 | 0 | 0.58 | 0.73 | 0.09 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 21.50 | 1.44 | 5.00 | 3.22 | % | 0.15 | 0 | 0 | 1.34 | 0.68 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 22.00 | 1.14 | 4.70 | 2.92 | % | 0.13 | 0 | 0 | 1.31 | 0.63 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 22.50 | 0.55 | 2.57 | 1.56 | 2.95 | % | 0.07 | 1 | 0 | 0.72 | 0.59 | 0.09 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 23.00 | 0.29 | 2.50 | 1.40 | % | 0.06 | 0 | 0 | 0.77 | 0.54 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 23.50 | 1.50 | 2.42 | 1.96 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.49 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 24.00 | 1.20 | 1.93 | 1.57 | 1.60 | -1.00 | -38.47% | 0.07 | 117 | 15 | 0.61 | 0.45 | 0.09 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 24.50 | 0.86 | 2.15 | 1.51 | 1.79 | -0.52 | -22.52% | 0.06 | 1 | 1 | 0.64 | 0.41 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 25.00 | 1.12 | 1.35 | 1.24 | 1.20 | -0.49 | -29.00% | 0.05 | 110 | 17 | 0.61 | 0.38 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 25.50 | 0.49 | 1.97 | 1.23 | 2.04 | +0.68 | +50.00% | 0.05 | 2 | 3 | 0.65 | 0.34 | 0.07 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 26.00 | 0.42 | 1.35 | 0.89 | % | 0.03 | 0 | 0 | 0.58 | 0.32 | 0.07 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 26.50 | 0.04 | 1.85 | 0.95 | % | 0.04 | 0 | 0 | 0.59 | 0.29 | 0.06 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 27.00 | 0.52 | 1.04 | 0.78 | 0.79 | -0.34 | -30.09% | 0.03 | 25 | 13 | 0.63 | 0.27 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 27.50 | 0.02 | 1.95 | 0.99 | % | 0.04 | 0 | 0 | 0.66 | 0.25 | 0.06 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 28.00 | 0.34 | 0.64 | 0.49 | 0.65 | % | 0.02 | 17 | 0 | 0.58 | 0.23 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 28.50 | 0.00 | 1.76 | 0.88 | % | 0.03 | 0 | 0 | 1.07 | 0.19 | 0.05 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 29.00 | 0.37 | 0.57 | 0.47 | 0.59 | +0.03 | +5.36% | 0.02 | 5 | 1 | 0.64 | 0.18 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 2.06 | 1.03 | % | 0.03 | 0 | 0 | 1.24 | 0.15 | 0.04 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.56 | 1.28 | % | 0.04 | 0 | 0 | 1.43 | 0.13 | 0.04 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 31.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | 1.48 | 0.10 | 0.03 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.05 | 0.09 | 0.03 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.42 | 1.21 | % | 0.04 | 0 | 0 | 1.57 | 0.06 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.12 | 0.05 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 35.00 | 0.15 | 0.35 | 0.25 | 0.20 | % | 0.01 | 111 | 0 | 0.79 | 0.05 | 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 | 2.16 | 1.08 | % | 0.08 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.41 | 0.21 | 0.66 | % | 0.01 | 10 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 18.00 | 0.00 | 2.28 | 1.14 | % | 0.06 | 0 | 0 | 1.45 | 0.00 | 0.03 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.78 | 0.89 | % | 0.05 | 0 | 0 | 1.10 | -0.08 | 0.07 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 19.50 | 0.00 | 1.21 | 0.61 | % | 0.03 | 0 | 0 | 0.81 | -0.13 | 0.08 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.22 | 0.61 | % | 0.03 | 0 | 0 | 0.75 | -0.18 | 0.08 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 20.50 | 0.00 | 1.53 | 0.77 | % | 0.04 | 0 | 0 | 0.79 | -0.22 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.63 | -0.27 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 21.50 | 0.00 | 1.33 | 0.67 | 0.65 | % | 0.03 | 10 | 0 | 0.58 | -0.32 | 0.09 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 22.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 0.69 | -0.37 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 22.50 | 0.70 | 1.53 | 1.12 | 1.05 | % | 0.05 | 36 | 0 | 0.37 | -0.41 | 0.09 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 23.00 | 0.00 | 1.50 | 0.75 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.46 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 0.38 | -0.51 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 24.00 | 0.06 | 2.28 | 1.17 | % | 0.05 | 0 | 0 | 0.46 | -0.55 | 0.09 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 24.50 | 1.39 | 2.70 | 2.05 | 1.80 | -0.01 | -0.56% | 0.08 | 1 | 3 | 0.48 | -0.59 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 25.00 | 1.92 | 2.76 | 2.34 | 3.12 | % | 0.09 | 5 | 0 | 0.38 | -0.62 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST | |
| 25.50 | 2.02 | 3.45 | 2.74 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.66 | 0.07 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 26.00 | 1.17 | 4.55 | 2.86 | % | 0.11 | 0 | 0 | 0.73 | -0.68 | 0.07 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 26.50 | 1.57 | 4.90 | 3.24 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | -0.71 | 0.06 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 27.00 | 1.99 | 5.30 | 3.65 | % | 0.14 | 0 | 0 | 0.73 | -0.73 | 0.06 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 27.50 | 2.43 | 5.65 | 4.04 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.75 | 0.06 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 28.00 | 2.86 | 6.10 | 4.48 | % | 0.16 | 0 | 0 | 0.73 | -0.77 | 0.05 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 28.50 | 3.30 | 6.50 | 4.90 | % | 0.17 | 0 | 0 | 0.73 | -0.81 | 0.05 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 29.00 | 3.75 | 6.95 | 5.35 | % | 0.18 | 0 | 0 | 0.74 | -0.82 | 0.05 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 29.50 | 4.25 | 7.40 | 5.83 | % | 0.20 | 0 | 0 | 0.75 | -0.85 | 0.04 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 30.00 | 4.70 | 7.85 | 6.28 | % | 0.21 | 0 | 0 | 0.76 | -0.87 | 0.04 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 31.00 | 5.65 | 9.50 | 7.58 | % | 0.24 | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 32.00 | 6.60 | 10.45 | 8.53 | % | 0.27 | 0 | 0 | 1.11 | -0.91 | 0.03 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 33.00 | 7.55 | 11.45 | 9.50 | % | 0.29 | 0 | 0 | 1.17 | -0.94 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 34.00 | 8.50 | 12.20 | 10.35 | % | 0.30 | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 35.00 | 9.50 | 12.75 | 11.13 | % | 0.32 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.01 | 3/13/2026 3:59:52 PM EST |