Options Chain for GAMESTOP CORP CL A (GME) - $22.76 as of 4/2/2026 9:43:26 AM 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 | 8.05 | 11.80 | 9.93 | % | 0.76 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 14.00 | 6.75 | 10.80 | 8.78 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 15.00 | 5.75 | 9.80 | 7.78 | % | 0.52 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 16.00 | 4.75 | 8.80 | 6.78 | % | 0.42 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 17.00 | 4.30 | 6.75 | 5.53 | % | 0.33 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 18.00 | 3.30 | 6.10 | 4.70 | % | 0.26 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 18.50 | 2.85 | 5.80 | 4.33 | 3.98 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.08 | 0.97 | 0.02 | -0.01 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 19.00 | 2.37 | 5.10 | 3.74 | % | 0.20 | 0 | 0 | 1.14 | 0.96 | 0.03 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 19.50 | 1.94 | 4.70 | 3.32 | % | 0.17 | 0 | 0 | 1.03 | 0.93 | 0.05 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 20.00 | 1.50 | 4.10 | 2.80 | % | 0.14 | 0 | 0 | 0.78 | 0.89 | 0.07 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 20.50 | 1.10 | 3.60 | 2.35 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.71 | 0.84 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 21.00 | 0.80 | 3.75 | 2.28 | % | 0.11 | 0 | 0 | 0.67 | 0.80 | 0.10 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 21.50 | 0.37 | 3.05 | 1.71 | % | 0.08 | 0 | 0 | 0.56 | 0.74 | 0.12 | -0.02 | 4/1/2026 4:00:07 PM EST | |||
| 22.00 | 0.05 | 1.94 | 1.00 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | 0.67 | 0.14 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 22.50 | 0.34 | 1.82 | 1.08 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.35 | 0.60 | 0.15 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 23.00 | 0.79 | 1.60 | 1.20 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.33 | 0.52 | 0.16 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.94 | 0.47 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.34 | 0.44 | 0.16 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 1.49 | 0.75 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.36 | 0.37 | 0.15 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 1.49 | 0.75 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.36 | 0.31 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 25.00 | 0.21 | 0.60 | 0.41 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.38 | 0.26 | 0.12 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.40 | 0.22 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | 0.18 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.46 | 0.15 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.45 | 0.13 | 0.07 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 0.82 | 0.07 | 0.05 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 28.00 | 0.13 | 0.35 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.58 | 0.07 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 28.50 | 0.15 | 1.50 | 0.83 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.50 | 0.07 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 29.00 | 0.12 | 0.70 | 0.41 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 6 | 0.53 | 0.07 | 0.04 | -0.01 | 4/2/2026 | 4/1/2026 4:00:07 PM EST |
| 30.00 | 0.07 | 0.20 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.55 | 0.05 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 31.00 | 0.09 | 1.50 | 0.80 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | 0.03 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 32.00 | 0.08 | 1.50 | 0.79 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.64 | 0.02 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 34.00 | 0.07 | 1.50 | 0.79 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 35.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 11 | 720 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/1/2026 4:00:07 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 18.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 0.90 | -0.03 | 0.02 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 0.93 | -0.04 | 0.03 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 19.50 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.07 | 0.05 | -0.01 | 3/26/2026 | 4/1/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | -0.11 | 0.07 | -0.01 | 3/26/2026 | 4/1/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.47 | -0.16 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.37 | -0.20 | 0.10 | -0.01 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 21.50 | 0.10 | 1.34 | 0.72 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.38 | -0.26 | 0.12 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.36 | -0.33 | 0.14 | -0.02 | 3/30/2026 | 4/1/2026 4:00:07 PM EST |
| 22.50 | 0.21 | 1.71 | 0.96 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | -0.40 | 0.15 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 23.00 | 0.48 | 1.98 | 1.23 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.35 | -0.48 | 0.16 | -0.02 | 4/1/2026 | 4/1/2026 4:00:07 PM EST |
| 23.50 | 0.78 | 3.45 | 2.12 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.28 | -0.56 | 0.16 | -0.02 | 3/31/2026 | 4/1/2026 4:00:07 PM EST |
| 24.00 | 1.14 | 3.60 | 2.37 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | -0.63 | 0.15 | -0.02 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 24.50 | 1.16 | 3.70 | 2.43 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.51 | -0.69 | 0.13 | -0.01 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 25.00 | 1.40 | 3.95 | 2.68 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.68 | -0.74 | 0.12 | -0.01 | 3/27/2026 | 4/1/2026 4:00:07 PM EST |
| 25.50 | 2.03 | 4.40 | 3.22 | % | 0.13 | 0 | 0 | 0.83 | -0.78 | 0.11 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 26.00 | 2.48 | 4.85 | 3.67 | % | 0.14 | 0 | 0 | 0.61 | -0.82 | 0.09 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 26.50 | 2.76 | 5.50 | 4.13 | % | 0.16 | 0 | 0 | 0.66 | -0.85 | 0.08 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 27.00 | 3.25 | 6.00 | 4.63 | % | 0.17 | 0 | 0 | 0.72 | -0.87 | 0.07 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 27.50 | 3.70 | 6.45 | 5.08 | % | 0.18 | 0 | 0 | 0.72 | -0.93 | 0.05 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 28.00 | 4.20 | 6.95 | 5.58 | % | 0.20 | 0 | 0 | 0.81 | -0.93 | 0.05 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 28.50 | 4.70 | 7.40 | 6.05 | % | 0.21 | 0 | 0 | 0.80 | -0.93 | 0.04 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 29.00 | 5.15 | 7.90 | 6.53 | % | 0.23 | 0 | 0 | 0.84 | -0.93 | 0.04 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 30.00 | 6.15 | 8.90 | 7.53 | % | 0.25 | 0 | 0 | 0.91 | -0.95 | 0.03 | -0.01 | 4/1/2026 4:00:07 PM EST | |||
| 31.00 | 7.05 | 9.75 | 8.40 | % | 0.27 | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 32.00 | 8.05 | 10.90 | 9.48 | % | 0.30 | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 33.00 | 9.05 | 11.90 | 10.48 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 34.00 | 10.05 | 12.90 | 11.48 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST | |||
| 35.00 | 11.05 | 13.90 | 12.48 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:07 PM EST |