Options Chain for GAMESTOP CORP CL A (GME) - $23.36 as of 4/2/2026 8:14:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 3.55 | 7.25 | 5.40 | 5.35 | % | 0.30 | 2 | 0 | 1.30 | 0.97 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 18.50 | 3.05 | 6.80 | 4.93 | % | 0.27 | 0 | 0 | 1.25 | 0.96 | 0.03 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 19.00 | 2.61 | 6.35 | 4.48 | % | 0.24 | 0 | 0 | 1.19 | 0.94 | 0.04 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 19.50 | 2.15 | 5.90 | 4.03 | % | 0.21 | 0 | 0 | 1.14 | 0.92 | 0.05 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 20.00 | 1.69 | 5.45 | 3.57 | % | 0.18 | 0 | 0 | 1.08 | 0.89 | 0.06 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 20.50 | 1.25 | 5.05 | 3.15 | % | 0.15 | 0 | 0 | 1.04 | 0.85 | 0.07 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 0.83 | 4.80 | 2.82 | % | 0.13 | 0 | 0 | 1.05 | 0.81 | 0.08 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 21.50 | 0.42 | 4.55 | 2.49 | % | 0.12 | 0 | 0 | 1.05 | 0.76 | 0.10 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 1.96 | 2.51 | 2.24 | 2.08 | % | 0.10 | 71 | 0 | 0.41 | 0.70 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 22.50 | 1.23 | 2.31 | 1.77 | 1.75 | % | 0.08 | 3 | 0 | 0.36 | 0.65 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 23.00 | 1.03 | 1.72 | 1.38 | 1.36 | % | 0.06 | 1 | 0 | 0.31 | 0.58 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 23.50 | 0.76 | 1.45 | 1.11 | 1.20 | % | 0.05 | 27 | 0 | 0.32 | 0.52 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 24.00 | 0.93 | 1.26 | 1.10 | 0.95 | % | 0.05 | 3 | 0 | 0.39 | 0.47 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 24.50 | 0.43 | 1.15 | 0.79 | 1.24 | % | 0.03 | 2 | 0 | 0.35 | 0.41 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 25.00 | 0.67 | 1.02 | 0.85 | 0.68 | % | 0.03 | 215 | 0 | 0.42 | 0.36 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 25.50 | 0.00 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 0.60 | 0.30 | 0.11 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.63 | 0.26 | 0.10 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 26.50 | 0.00 | 2.58 | 1.29 | % | 0.05 | 0 | 0 | 1.07 | 0.22 | 0.09 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 0.33 | 0.50 | 0.42 | % | 0.02 | 0 | 0 | 0.43 | 0.21 | 0.08 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.83 | 0.92 | 0.38 | % | 0.03 | 1 | 0 | 0.93 | 0.15 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 28.00 | 0.29 | 0.40 | 0.35 | 0.35 | % | 0.01 | 35 | 0 | 0.46 | 0.14 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.26 | 1.13 | % | 0.06 | 0 | 0 | 1.49 | -0.03 | 0.02 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 18.50 | 0.00 | 2.28 | 1.14 | % | 0.06 | 0 | 0 | 1.42 | -0.04 | 0.03 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.82 | 0.91 | % | 0.05 | 0 | 0 | 1.17 | -0.06 | 0.04 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 1.62 | 0.81 | % | 0.04 | 0 | 0 | 1.03 | -0.08 | 0.05 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.39 | 1.20 | % | 0.06 | 0 | 0 | 1.23 | -0.11 | 0.06 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 20.50 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.17 | -0.15 | 0.07 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 0.78 | -0.19 | 0.08 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 21.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.68 | -0.24 | 0.10 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.32 | 0.66 | 0.71 | % | 0.03 | 3 | 0 | 0.55 | -0.30 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 22.50 | 0.00 | 1.58 | 0.79 | 0.92 | % | 0.04 | 3 | 0 | 0.60 | -0.35 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 23.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 0.98 | -0.42 | 0.12 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 23.50 | 0.00 | 3.35 | 1.68 | % | 0.07 | 0 | 0 | 0.97 | -0.48 | 0.12 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 24.00 | 1.11 | 2.14 | 1.63 | 1.68 | % | 0.07 | 11 | 0 | 0.38 | -0.53 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 24.50 | 0.14 | 2.73 | 1.44 | % | 0.06 | 0 | 0 | 0.62 | -0.59 | 0.12 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 0.49 | 4.35 | 2.42 | % | 0.10 | 0 | 0 | 1.00 | -0.64 | 0.11 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 25.50 | 0.94 | 4.75 | 2.85 | % | 0.11 | 0 | 0 | 1.02 | -0.70 | 0.11 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 1.29 | 5.15 | 3.22 | % | 0.12 | 0 | 0 | 1.04 | -0.74 | 0.10 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 26.50 | 1.74 | 5.60 | 3.67 | % | 0.14 | 0 | 0 | 1.07 | -0.78 | 0.09 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 2.21 | 6.05 | 4.13 | % | 0.15 | 0 | 0 | 1.10 | -0.79 | 0.08 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 27.50 | 2.68 | 6.50 | 4.59 | % | 0.17 | 0 | 0 | 1.13 | -0.85 | 0.07 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 28.00 | 3.15 | 6.95 | 5.05 | % | 0.18 | 0 | 0 | 1.16 | -0.86 | 0.06 | -0.01 | 4/2/2026 4:00:03 PM EST |