Options Chain for GAMESTOP CORP CL A (GME) - $22.91 as of 4/10/2026 6:13:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.25 | 10.60 | 9.93 | 10.10 | +0.16 | +1.61% | 0.66 | 250 | 139 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 16.00 | 7.80 | 10.60 | 9.20 | 8.39 | 0.00 | 0.00% | 0.57 | 0 | 22 | 2.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 17.00 | 7.40 | 8.05 | 7.73 | 8.02 | -0.18 | -2.20% | 0.45 | 10 | 21 | 1.20 | 0.99 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 6.40 | 7.60 | 7.00 | 6.85 | 0.00 | 0.00% | 0.39 | 0 | 38 | 1.42 | 0.98 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 19.00 | 5.40 | 6.60 | 6.00 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 145 | 1.26 | 0.96 | 0.02 | -0.01 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 20.00 | 4.50 | 4.80 | 4.65 | 4.65 | -0.72 | -13.41% | 0.23 | 180 | 2,393 | 0.53 | 0.93 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.00 | 3.50 | 3.85 | 3.68 | 3.70 | -0.49 | -11.70% | 0.18 | 256 | 448 | 0.51 | 0.88 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.00 | 2.68 | 2.90 | 2.79 | 2.81 | -0.69 | -19.72% | 0.13 | 28 | 380 | 0.34 | 0.83 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 23.00 | 1.97 | 2.10 | 2.04 | 2.00 | -0.65 | -24.53% | 0.09 | 1,612 | 6,211 | 0.38 | 0.75 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 24.00 | 1.40 | 1.62 | 1.51 | 1.53 | -0.37 | -19.48% | 0.06 | 1,313 | 2,896 | 0.39 | 0.62 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 25.00 | 1.01 | 1.12 | 1.07 | 0.99 | -0.39 | -28.27% | 0.04 | 3,317 | 14,343 | 0.43 | 0.48 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 0.74 | 0.82 | 0.78 | 0.74 | -0.28 | -27.46% | 0.03 | 5,064 | 6,961 | 0.48 | 0.37 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 27.00 | 0.57 | 0.63 | 0.60 | 0.58 | -0.17 | -22.67% | 0.02 | 3,724 | 7,451 | 0.52 | 0.29 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 28.00 | 0.45 | 0.52 | 0.49 | 0.50 | -0.12 | -19.36% | 0.02 | 647 | 3,916 | 0.56 | 0.23 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.08 | -16.00% | 0.01 | 408 | 5,726 | 0.62 | 0.19 | 0.07 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 30.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.09 | -20.46% | 0.01 | 11,114 | 6,413 | 0.66 | 0.15 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 31.00 | 0.29 | 0.34 | 0.32 | 0.30 | -0.08 | -21.06% | 0.01 | 34 | 7,354 | 0.70 | 0.13 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 32.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.05 | -14.71% | 0.01 | 1,002 | 8,584 | 0.74 | 0.10 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 33.00 | 0.19 | 0.30 | 0.25 | 0.25 | % | 0.01 | 3 | 0 | 0.77 | 0.09 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 34.00 | 0.16 | 0.31 | 0.24 | 0.19 | % | 0.01 | 40 | 0 | 0.82 | 0.07 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 35.00 | 0.18 | 0.23 | 0.21 | 0.22 | % | 0.01 | 82 | 0 | 0.84 | 0.06 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 36.00 | 0.12 | 0.25 | 0.19 | 0.19 | % | 0.01 | 15 | 0 | 0.87 | 0.05 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 37.00 | 0.14 | 0.23 | 0.19 | 0.13 | % | 0.01 | 42 | 0 | 0.92 | 0.04 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 38.00 | 0.16 | 0.18 | 0.17 | 0.17 | % | 0.00 | 291 | 0 | 0.96 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,350 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 75 | 20 | 0.77 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 294 | 0.66 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 502 | 0.59 | -0.04 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 20.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 21 | 1,613 | 0.51 | -0.07 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 65 | 1,218 | 0.45 | -0.12 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 331 | 3,106 | 0.41 | -0.17 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 23.00 | 0.41 | 0.46 | 0.44 | 0.43 | +0.06 | +16.22% | 0.02 | 4,013 | 4,293 | 0.41 | -0.25 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 24.00 | 0.79 | 0.86 | 0.83 | 0.84 | +0.20 | +31.25% | 0.03 | 1,536 | 3,161 | 0.42 | -0.38 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 25.00 | 1.36 | 1.49 | 1.43 | 1.41 | +0.28 | +24.78% | 0.06 | 4,564 | 1,781 | 0.46 | -0.52 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 1.98 | 2.32 | 2.15 | 2.16 | +0.31 | +16.76% | 0.08 | 92 | 201 | 0.49 | -0.63 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 27.00 | 2.68 | 3.10 | 2.89 | 2.87 | +0.37 | +14.80% | 0.11 | 415 | 180 | 0.48 | -0.71 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 28.00 | 3.05 | 4.05 | 3.55 | 3.71 | 0.00 | 0.00% | 0.13 | 0 | 80 | 0.67 | -0.77 | 0.08 | -0.02 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 29.00 | 3.95 | 5.00 | 4.48 | 4.69 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.73 | -0.81 | 0.07 | -0.02 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 30.00 | 5.20 | 5.95 | 5.58 | 5.50 | +0.15 | +2.81% | 0.19 | 1 | 114 | 0.79 | -0.84 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 31.00 | 5.85 | 6.90 | 6.38 | % | 0.21 | 0 | 0 | 0.84 | -0.87 | 0.05 | -0.02 | 4/17/2026 3:59:57 PM EST | |||
| 32.00 | 7.40 | 7.90 | 7.65 | 9.22 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.91 | -0.90 | 0.04 | -0.02 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 33.00 | 8.45 | 8.80 | 8.63 | % | 0.26 | 0 | 0 | 0.92 | -0.91 | 0.03 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 34.00 | 9.40 | 10.30 | 9.85 | % | 0.29 | 0 | 0 | 1.26 | -0.93 | 0.03 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 35.00 | 10.40 | 11.20 | 10.80 | % | 0.31 | 0 | 0 | 1.28 | -0.94 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 36.00 | 10.35 | 12.25 | 11.30 | % | 0.31 | 0 | 0 | 1.37 | -0.95 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 37.00 | 11.35 | 13.25 | 12.30 | % | 0.33 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.01 | 4/17/2026 3:59:57 PM EST | |||
| 38.00 | 12.35 | 14.20 | 13.28 | % | 0.35 | 0 | 0 | 1.46 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:57 PM EST |