Options Chain for GAMESTOP CORP CL A (GME) - $24.55 as of 4/18/2026 5:14:52 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 | 11.80 | 12.25 | 12.03 | 11.90 | 0.00 | 0.00% | 0.93 | 0 | 294 | 0.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:00 AM EST |
| 14.00 | 10.70 | 11.70 | 11.20 | 8.90 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.05 | 0.99 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 11:59:00 AM EST |
| 15.00 | 9.95 | 10.65 | 10.30 | 10.50 | +0.60 | +6.07% | 0.69 | 21 | 4,523 | 0.97 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 8.85 | 9.75 | 9.30 | 9.50 | 0.00 | 0.00% | 0.58 | 0 | 37 | 0.90 | 0.97 | 0.01 | 0.00 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 7.90 | 8.80 | 8.35 | 8.45 | 0.00 | 0.00% | 0.49 | 0 | 696 | 0.82 | 0.95 | 0.01 | 0.00 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 7.00 | 7.85 | 7.43 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 626 | 0.75 | 0.93 | 0.02 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 6.20 | 6.80 | 6.50 | 6.38 | +0.73 | +12.92% | 0.34 | 28 | 506 | 0.50 | 0.91 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 5.30 | 6.05 | 5.68 | 5.70 | +0.23 | +4.21% | 0.28 | 1 | 1,404 | 0.49 | 0.87 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 4.45 | 5.00 | 4.73 | 4.92 | +0.35 | +7.66% | 0.23 | 1 | 91 | 0.44 | 0.82 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 3.85 | 4.25 | 4.05 | 3.90 | +0.10 | +2.64% | 0.18 | 1 | 468 | 0.44 | 0.76 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 3.20 | 3.55 | 3.38 | 3.40 | -0.05 | -1.45% | 0.15 | 249 | 3,628 | 0.46 | 0.70 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 2.68 | 2.91 | 2.80 | 2.80 | -0.15 | -5.09% | 0.12 | 224 | 1,447 | 0.47 | 0.63 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 2.24 | 2.40 | 2.32 | 2.38 | -0.11 | -4.42% | 0.09 | 376 | 4,807 | 0.47 | 0.56 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 1.82 | 2.09 | 1.96 | 1.90 | -0.19 | -9.10% | 0.08 | 364 | 987 | 0.48 | 0.50 | 0.07 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 1.53 | 1.78 | 1.66 | 1.66 | -0.01 | -0.60% | 0.06 | 29 | 1,662 | 0.49 | 0.44 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 1.31 | 1.47 | 1.39 | 1.37 | -0.16 | -10.46% | 0.05 | 21 | 1,606 | 0.50 | 0.39 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 29.00 | 1.13 | 1.34 | 1.24 | 1.25 | -0.10 | -7.41% | 0.04 | 62 | 370 | 0.53 | 0.34 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 30.00 | 1.01 | 1.15 | 1.08 | 1.05 | -0.11 | -9.49% | 0.04 | 226 | 6,804 | 0.54 | 0.30 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 31.00 | 0.85 | 1.11 | 0.98 | 0.93 | -0.21 | -18.43% | 0.03 | 57 | 759 | 0.57 | 0.27 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 32.00 | 0.78 | 1.00 | 0.89 | 0.94 | -0.06 | -6.00% | 0.03 | 58 | 942 | 0.59 | 0.24 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 33.00 | 0.68 | 0.82 | 0.75 | 0.88 | +0.15 | +20.55% | 0.02 | 103 | 607 | 0.59 | 0.21 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 34.00 | 0.60 | 0.71 | 0.66 | 0.65 | -0.14 | -17.73% | 0.02 | 144 | 298 | 0.61 | 0.19 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 35.00 | 0.55 | 0.71 | 0.63 | 0.67 | -0.02 | -2.90% | 0.02 | 112 | 2,779 | 0.63 | 0.17 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 36.00 | 0.52 | 0.69 | 0.61 | 0.64 | 0.00 | 0.00% | 0.02 | 151 | 425 | 0.64 | 0.16 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 37.00 | 0.46 | 0.61 | 0.54 | 0.56 | 0.00 | 0.00% | 0.01 | 164 | 2,042 | 0.66 | 0.15 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 38.00 | 0.47 | 0.54 | 0.51 | 0.50 | -0.05 | -9.10% | 0.01 | 2,950 | 124 | 0.68 | 0.14 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM 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 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.77 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 11:59:00 AM EST |
| 15.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 5 | 77 | 0.59 | -0.02 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 0.02 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.53 | -0.03 | 0.01 | 0.00 | 4/9/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 0.07 | 0.23 | 0.15 | 0.24 | +0.06 | +33.34% | 0.01 | 1 | 71 | 0.52 | -0.05 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 0.11 | 0.29 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.49 | -0.07 | 0.02 | -0.01 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 0.20 | 0.38 | 0.29 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.48 | -0.09 | 0.03 | -0.01 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 0.34 | 0.53 | 0.44 | 0.43 | -0.04 | -8.52% | 0.02 | 31 | 1,724 | 0.47 | -0.13 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 0.58 | 0.67 | 0.63 | 0.57 | -0.11 | -16.18% | 0.03 | 13 | 4,110 | 0.46 | -0.18 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 0.80 | 0.93 | 0.87 | 0.90 | -0.02 | -2.18% | 0.04 | 3 | 1,020 | 0.46 | -0.24 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 1.15 | 1.33 | 1.24 | 1.25 | -0.14 | -10.08% | 0.05 | 39 | 459 | 0.46 | -0.30 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 1.47 | 1.79 | 1.63 | 1.79 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.46 | -0.37 | 0.06 | -0.01 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 2.13 | 2.32 | 2.23 | 2.22 | -0.06 | -2.64% | 0.09 | 29 | 393 | 0.47 | -0.44 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 2.67 | 2.94 | 2.81 | 2.91 | -0.09 | -3.00% | 0.11 | 11 | 73 | 0.49 | -0.50 | 0.07 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 3.15 | 3.75 | 3.45 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.56 | 0.06 | -0.02 | 3/30/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 3.80 | 4.50 | 4.15 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.49 | -0.61 | 0.06 | -0.02 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 29.00 | 4.30 | 5.35 | 4.83 | 5.17 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.47 | -0.66 | 0.06 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 30.00 | 5.45 | 6.20 | 5.83 | 6.25 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.53 | -0.70 | 0.05 | -0.01 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 31.00 | 6.35 | 7.05 | 6.70 | 6.51 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.55 | -0.73 | 0.05 | -0.01 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 32.00 | 7.20 | 7.85 | 7.53 | 7.85 | 0.00 | 0.00% | 0.24 | 0 | 101 | 0.56 | -0.76 | 0.04 | -0.01 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 33.00 | 8.00 | 8.95 | 8.48 | % | 0.26 | 0 | 0 | 0.71 | -0.79 | 0.04 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 34.00 | 9.00 | 9.85 | 9.43 | % | 0.28 | 0 | 0 | 0.72 | -0.81 | 0.04 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 35.00 | 10.40 | 10.75 | 10.58 | 10.39 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.74 | -0.83 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 36.00 | 10.95 | 11.75 | 11.35 | % | 0.32 | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 37.00 | 11.85 | 12.70 | 12.28 | % | 0.33 | 0 | 0 | 0.80 | -0.85 | 0.03 | -0.01 | 4/21/2026 11:59:00 AM EST | |||
| 38.00 | 12.85 | 13.65 | 13.25 | % | 0.35 | 0 | 0 | 0.81 | -0.86 | 0.03 | -0.01 | 4/21/2026 11:59:00 AM EST |