Options Chain for GAMESTOP CORP CL A (GME) - $22.57 as of 3/23/2026 10:58:21 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 | 9.70 | 10.25 | 9.98 | 10.12 | -0.61 | -5.69% | 0.77 | 8 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 14.00 | 8.80 | 9.25 | 9.03 | 9.04 | -0.71 | -7.29% | 0.64 | 2 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 15.00 | 6.70 | 9.30 | 8.00 | 8.04 | -0.01 | -0.13% | 0.53 | 6 | 41 | 5.44 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 16.00 | 6.80 | 7.20 | 7.00 | 7.03 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 17.00 | 5.70 | 6.35 | 6.03 | 6.04 | -1.51 | -20.00% | 0.35 | 1 | 6 | 2.34 | 0.99 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 18.00 | 4.80 | 5.20 | 5.00 | 4.92 | +0.10 | +2.08% | 0.28 | 3 | 48 | 1.58 | 0.98 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 18.50 | 4.15 | 4.65 | 4.40 | 4.51 | -0.50 | -9.98% | 0.24 | 4 | 7 | 1.58 | 0.98 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 19.00 | 3.90 | 4.25 | 4.08 | 4.06 | +0.44 | +12.16% | 0.21 | 10 | 272 | 1.66 | 0.96 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 19.50 | 3.20 | 3.95 | 3.58 | 3.67 | +0.62 | +20.33% | 0.18 | 6 | 25 | 1.50 | 0.94 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 20.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.40 | +14.55% | 0.16 | 306 | 1,097 | 0.92 | 0.92 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 20.50 | 2.58 | 2.80 | 2.69 | 2.65 | +0.28 | +11.82% | 0.13 | 10 | 33 | 0.98 | 0.89 | 0.08 | -0.06 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 21.00 | 2.18 | 2.27 | 2.23 | 2.20 | +0.37 | +20.22% | 0.11 | 14 | 376 | 0.90 | 0.84 | 0.11 | -0.07 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 21.50 | 1.74 | 1.88 | 1.81 | 1.76 | +0.26 | +17.34% | 0.08 | 18 | 570 | 0.86 | 0.79 | 0.14 | -0.08 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 22.00 | 1.39 | 1.47 | 1.43 | 1.44 | +0.28 | +24.14% | 0.07 | 2,561 | 1,043 | 0.86 | 0.71 | 0.17 | -0.09 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 22.50 | 1.07 | 1.17 | 1.12 | 1.12 | +0.20 | +21.74% | 0.05 | 907 | 2,404 | 0.86 | 0.62 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 23.00 | 0.82 | 0.85 | 0.84 | 0.84 | +0.13 | +18.31% | 0.04 | 5,510 | 5,899 | 0.85 | 0.52 | 0.20 | -0.11 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 23.50 | 0.63 | 0.66 | 0.65 | 0.63 | +0.08 | +14.55% | 0.03 | 7,516 | 4,939 | 0.88 | 0.43 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 24.00 | 0.46 | 0.47 | 0.47 | 0.46 | +0.06 | +15.00% | 0.02 | 5,400 | 8,711 | 0.88 | 0.34 | 0.17 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 24.50 | 0.33 | 0.35 | 0.34 | 0.35 | +0.04 | +12.91% | 0.01 | 2,079 | 4,083 | 0.89 | 0.27 | 0.15 | -0.09 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 25.00 | 0.25 | 0.26 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 9,342 | 10,374 | 0.92 | 0.21 | 0.13 | -0.08 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 25.50 | 0.19 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 1,814 | 3,264 | 0.95 | 0.17 | 0.11 | -0.07 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 26.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 2,904 | 5,556 | 1.00 | 0.14 | 0.09 | -0.07 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 26.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 597 | 2,659 | 1.05 | 0.11 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 27.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 2,433 | 5,362 | 1.09 | 0.09 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 27.50 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 532 | 2,013 | 1.15 | 0.07 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 28.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 858 | 6,944 | 1.21 | 0.06 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 28.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 579 | 318 | 1.26 | 0.05 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 29.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 591 | 555 | 1.34 | 0.04 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 29.50 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 60 | 265 | 1.37 | 0.03 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 3,455 | 10,668 | 1.45 | 0.02 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 30.50 | 0.04 | 0.26 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 79 | 85 | 1.74 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 227 | 404 | 1.55 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 31.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 159 | 2.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 32.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,081 | 1,342 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 32.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 356 | 148 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 33.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 107 | 401 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 34.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 66 | 434 | 1.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3,679 | 6,232 | 1.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 281 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 91 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 56 | 1.40 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 440 | 297 | 1.21 | -0.02 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 66 | 77 | 1.32 | -0.02 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 19.00 | 0.05 | 0.06 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 373 | 658 | 1.14 | -0.04 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 19.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 243 | 101 | 1.08 | -0.06 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 20.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 1,503 | 7,120 | 1.01 | -0.08 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 20.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 936 | 296 | 0.94 | -0.11 | 0.08 | -0.06 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 21.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.06 | -24.00% | 0.01 | 686 | 3,724 | 0.92 | -0.16 | 0.11 | -0.07 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 21.50 | 0.26 | 0.28 | 0.27 | 0.27 | -0.17 | -38.64% | 0.01 | 614 | 1,473 | 0.89 | -0.21 | 0.14 | -0.08 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 22.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.23 | -36.51% | 0.02 | 4,474 | 5,240 | 0.87 | -0.29 | 0.17 | -0.09 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 22.50 | 0.56 | 0.58 | 0.57 | 0.57 | -0.31 | -35.23% | 0.03 | 4,167 | 3,073 | 0.86 | -0.38 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 23.00 | 0.78 | 0.82 | 0.80 | 0.81 | -0.37 | -31.36% | 0.03 | 2,491 | 6,638 | 0.85 | -0.48 | 0.20 | -0.11 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 23.50 | 1.06 | 1.17 | 1.12 | 1.08 | -0.47 | -30.33% | 0.05 | 210 | 1,955 | 0.89 | -0.57 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 24.00 | 1.39 | 1.51 | 1.45 | 1.42 | -0.50 | -26.05% | 0.06 | 309 | 1,694 | 0.90 | -0.66 | 0.17 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 24.50 | 1.71 | 1.90 | 1.81 | 1.79 | -0.57 | -24.16% | 0.07 | 23 | 376 | 0.89 | -0.73 | 0.15 | -0.09 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 25.00 | 2.12 | 2.35 | 2.24 | 2.24 | -0.58 | -20.57% | 0.09 | 29 | 562 | 0.94 | -0.79 | 0.13 | -0.08 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 25.50 | 2.56 | 2.75 | 2.66 | 2.64 | +0.40 | +17.86% | 0.10 | 6 | 46 | 0.94 | -0.83 | 0.11 | -0.07 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 26.00 | 3.00 | 3.25 | 3.13 | 3.05 | -0.57 | -15.75% | 0.12 | 34 | 114 | 1.18 | -0.86 | 0.09 | -0.07 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 26.50 | 3.50 | 3.95 | 3.73 | 3.60 | +1.15 | +46.94% | 0.14 | 78 | 2 | 1.59 | -0.89 | 0.07 | -0.06 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 27.00 | 3.50 | 5.30 | 4.40 | 3.53 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.78 | -0.91 | 0.06 | -0.05 | 3/17/2026 | 3/23/2026 3:59:49 PM EST |
| 27.50 | 4.40 | 4.70 | 4.55 | 3.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | -0.93 | 0.05 | -0.05 | 3/12/2026 | 3/23/2026 3:59:49 PM EST |
| 28.00 | 4.85 | 5.60 | 5.23 | 5.11 | 0.00 | 0.00% | 0.19 | 0 | 93 | 2.16 | -0.94 | 0.04 | -0.04 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 28.50 | 5.40 | 6.10 | 5.75 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.27 | -0.95 | 0.03 | -0.04 | 3/18/2026 | 3/23/2026 3:59:49 PM EST |
| 29.00 | 5.85 | 6.60 | 6.23 | 6.15 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.37 | -0.96 | 0.03 | -0.03 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 29.50 | 6.35 | 7.30 | 6.83 | % | 0.23 | 0 | 0 | 2.76 | -0.97 | 0.02 | -0.02 | 3/23/2026 3:59:49 PM EST | |||
| 30.00 | 6.90 | 7.60 | 7.25 | 7.21 | -0.34 | -4.51% | 0.24 | 76 | 351 | 2.58 | -0.98 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 30.50 | 7.35 | 8.30 | 7.83 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.97 | -0.99 | 0.01 | -0.01 | 3/13/2026 | 3/23/2026 3:59:49 PM EST |
| 31.00 | 7.80 | 8.60 | 8.20 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.77 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 31.50 | 8.35 | 9.10 | 8.73 | % | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 32.00 | 8.85 | 9.55 | 9.20 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 32.50 | 9.10 | 10.05 | 9.58 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 33.00 | 9.80 | 10.50 | 10.15 | 10.06 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 34.00 | 10.80 | 11.55 | 11.18 | % | 0.33 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 35.00 | 11.70 | 12.80 | 12.25 | % | 0.35 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST |