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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.00 | 13.75 | 12.38 | % | 0.95 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 10.00 | 13.20 | 11.60 | 10.15 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 15.00 | 8.30 | 12.25 | 10.28 | % | 0.69 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 7.85 | 11.25 | 9.55 | % | 0.60 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 6.35 | 10.25 | 8.30 | % | 0.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.00 | 5.35 | 9.30 | 7.33 | % | 0.41 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 18.50 | 5.60 | 8.80 | 7.20 | % | 0.39 | 0 | 0 | 1.58 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 5.15 | 8.30 | 6.73 | % | 0.35 | 0 | 0 | 1.50 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.50 | 4.45 | 7.80 | 6.13 | % | 0.31 | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 3.55 | 7.35 | 5.45 | 4.45 | 0.00 | 0.00% | 0.27 | 0 | 98 | 1.37 | 0.95 | 0.03 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 20.50 | 3.30 | 6.75 | 5.03 | % | 0.25 | 0 | 0 | 1.28 | 0.93 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 21.00 | 3.70 | 5.20 | 4.45 | 4.37 | +0.27 | +6.59% | 0.21 | 50 | 207 | 0.79 | 0.91 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 21.50 | 2.84 | 5.50 | 4.17 | 3.17 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.04 | 0.88 | 0.05 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 2.90 | 4.30 | 3.60 | 3.50 | +0.45 | +14.76% | 0.16 | 2 | 9 | 0.71 | 0.84 | 0.06 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 22.50 | 2.71 | 4.10 | 3.41 | 3.42 | +0.86 | +33.60% | 0.15 | 105 | 61 | 0.75 | 0.80 | 0.07 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.00 | 2.29 | 3.30 | 2.80 | 2.90 | +0.30 | +11.54% | 0.12 | 4 | 65 | 0.40 | 0.76 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.50 | 2.03 | 2.92 | 2.48 | 2.46 | +0.32 | +14.96% | 0.11 | 2 | 492 | 0.41 | 0.71 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 24.00 | 1.75 | 2.62 | 2.19 | 2.03 | +0.19 | +10.33% | 0.09 | 73 | 130 | 0.43 | 0.66 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 24.50 | 1.72 | 2.21 | 1.97 | 1.85 | +0.35 | +23.34% | 0.08 | 6 | 153 | 0.45 | 0.61 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 1.53 | 1.93 | 1.73 | 1.67 | +0.26 | +18.44% | 0.07 | 338 | 402 | 0.46 | 0.56 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.50 | 1.27 | 1.63 | 1.45 | 1.51 | +0.41 | +37.28% | 0.06 | 96 | 36 | 0.45 | 0.51 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.00 | 1.14 | 1.42 | 1.28 | 1.25 | +0.22 | +21.36% | 0.05 | 123 | 910 | 0.46 | 0.46 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.50 | 1.01 | 1.48 | 1.25 | 1.27 | +0.38 | +42.70% | 0.05 | 6 | 576 | 0.50 | 0.41 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 27.00 | 0.90 | 1.18 | 1.04 | 1.02 | +0.20 | +24.39% | 0.04 | 296 | 1,216 | 0.49 | 0.37 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 27.50 | 0.79 | 1.02 | 0.91 | 0.88 | +0.14 | +18.92% | 0.03 | 217 | 110 | 0.50 | 0.33 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 28.00 | 0.74 | 0.88 | 0.81 | 0.83 | +0.16 | +23.89% | 0.03 | 133 | 1,216 | 0.51 | 0.30 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 28.50 | 0.46 | 1.08 | 0.77 | 0.79 | +0.11 | +16.18% | 0.03 | 74 | 115 | 0.53 | 0.26 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 29.00 | 0.59 | 0.71 | 0.65 | 0.70 | +0.16 | +29.63% | 0.02 | 87 | 604 | 0.53 | 0.23 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 30.00 | 0.55 | 0.62 | 0.59 | 0.57 | +0.12 | +26.67% | 0.02 | 8,868 | 920 | 0.58 | 0.18 | 0.06 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 31.00 | 0.35 | 0.63 | 0.49 | 0.50 | +0.12 | +31.58% | 0.02 | 121 | 101 | 0.59 | 0.13 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 32.00 | 0.39 | 0.52 | 0.46 | 0.37 | -0.04 | -9.76% | 0.01 | 111 | 124 | 0.65 | 0.11 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 33.00 | 0.35 | 0.46 | 0.41 | 0.45 | +0.13 | +40.63% | 0.01 | 78 | 87 | 0.67 | 0.08 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 34.00 | 0.28 | 0.50 | 0.39 | 0.33 | -0.02 | -5.72% | 0.01 | 78 | 113 | 0.71 | 0.06 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 35.00 | 0.26 | 0.38 | 0.32 | 0.35 | +0.07 | +25.00% | 0.01 | 396 | 407 | 0.72 | 0.04 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 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 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.99 | 0.50 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 1.12 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.26 | 0.13 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 5 | 0.70 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 0.95 | -0.03 | 0.02 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 20.00 | 0.10 | 0.51 | 0.31 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.59 | -0.05 | 0.03 | -0.01 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 1.07 | 0.54 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.07 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.01 | +3.45% | 0.01 | 1 | 23 | 0.66 | -0.09 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 21.50 | 0.15 | 0.49 | 0.32 | 0.46 | +0.09 | +24.33% | 0.01 | 1 | 50 | 0.47 | -0.12 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 22.00 | 0.10 | 0.93 | 0.52 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.49 | -0.16 | 0.06 | -0.01 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 22.50 | 0.10 | 0.48 | 0.29 | 0.41 | -0.05 | -10.87% | 0.01 | 2 | 9 | 0.36 | -0.20 | 0.07 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.00 | 0.39 | 0.89 | 0.64 | 0.55 | -0.10 | -15.39% | 0.03 | 8 | 199 | 0.46 | -0.24 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.50 | 0.42 | 1.01 | 0.72 | 0.68 | -0.16 | -19.05% | 0.03 | 12 | 21 | 0.43 | -0.29 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 24.00 | 0.72 | 1.05 | 0.89 | 0.92 | -0.03 | -3.16% | 0.04 | 5 | 15 | 0.43 | -0.34 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 24.50 | 0.84 | 1.30 | 1.07 | 1.12 | -0.09 | -7.44% | 0.04 | 41 | 6 | 0.42 | -0.39 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 1.13 | 1.73 | 1.43 | 1.50 | -0.10 | -6.25% | 0.06 | 7 | 11 | 0.46 | -0.44 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.50 | 1.57 | 1.83 | 1.70 | 1.65 | -0.19 | -10.33% | 0.07 | 15 | 3 | 0.46 | -0.49 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.00 | 1.71 | 2.20 | 1.96 | 1.88 | -0.32 | -14.55% | 0.08 | 1 | 2 | 0.45 | -0.54 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 26.50 | 2.02 | 2.72 | 2.37 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.59 | 0.10 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 27.00 | 1.78 | 3.90 | 2.84 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | -0.63 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 27.50 | 1.91 | 4.30 | 3.11 | % | 0.11 | 0 | 0 | 0.86 | -0.67 | 0.09 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 28.00 | 2.33 | 4.05 | 3.19 | % | 0.11 | 0 | 0 | 0.68 | -0.70 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 28.50 | 2.76 | 5.30 | 4.03 | % | 0.14 | 0 | 0 | 0.91 | -0.74 | 0.08 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 29.00 | 3.20 | 5.70 | 4.45 | % | 0.15 | 0 | 0 | 0.95 | -0.77 | 0.07 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 30.00 | 4.10 | 6.55 | 5.33 | % | 0.18 | 0 | 0 | 1.00 | -0.82 | 0.06 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 31.00 | 5.05 | 7.50 | 6.28 | % | 0.20 | 0 | 0 | 1.06 | -0.87 | 0.05 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 32.00 | 6.00 | 8.45 | 7.23 | % | 0.23 | 0 | 0 | 1.12 | -0.89 | 0.04 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 33.00 | 6.95 | 9.40 | 8.18 | % | 0.25 | 0 | 0 | 1.17 | -0.92 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 34.00 | 7.90 | 10.35 | 9.13 | % | 0.27 | 0 | 0 | 1.21 | -0.94 | 0.03 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 8.85 | 11.35 | 10.10 | % | 0.29 | 0 | 0 | 1.25 | -0.96 | 0.02 | 0.00 | 4/16/2026 3:59:55 PM EST |