GME Options Chain

Name: GME Options Chain
Creator: Obelion

GME $23.55 · Updated Oct 26, 4:00 PM ET

GME is at $23.55. The nearest expiration, Oct 30, 2026 (4 days out), lists 51 strikes, with 105,173 calls and 12,948 puts traded in the latest session. At-the-money implied volatility is 59.8%. The at-the-money straddle prices a move of about $1.23 (5.2%) by expiration.

EXPIRATION

ATM IV

48.8%

24 strike

EXPECTED MOVE

$5.84

ATM straddle

MAX PAIN

$20.00

-15.1%

PUT/CALL VOLUME

0.26

532 / 2,017

MAR 19, 2027 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
13.60	16.80	0.00			86.0%	0.988	0.0029	0.000	9	-0.002	0.0030	-0.014	155.9%			0.00	2.13	0.00
12.85	15.55	15.05		62	74.8%	0.985	0.0037	-0.000	10	-0.002	0.0037	-0.017	139.2%	72		0.09	2.02	0.01
11.90	15.20	16.10		1	96.0%	0.982	0.0047	-0.000	11	-0.002	0.0047	-0.020	129.5%	54		0.04	2.15	0.01
10.95	13.60	14.67		1	65.4%	0.978	0.0060	-0.001	12	-0.002	0.0060	-0.025	93.2%	124		0.05	1.05	0.00
10.00	12.65	13.65		28	61.8%	0.972	0.0078	-0.001	13	-0.002	0.0078	-0.031	70.7%	158		0.12	0.54	0.00
9.05	11.70	8.23			57.8%	0.963	0.0102	-0.001	14	-0.002	0.0103	-0.040	51.8%	43		0.14	0.21	0.00
9.00	9.50	9.42	1	168	38.1%	0.950	0.0134	-0.002	15	-0.003	0.0135	-0.052	53.4%	377	2	0.16	0.26	0.09
7.25	9.90	9.48		45	54.3%	0.932	0.0176	-0.003	16	-0.004	0.0178	-0.070	50.6%	15		0.20	0.53	0.00
6.35	8.35	7.71	5	225	35.4%	0.908	0.0226	-0.004	17	-0.004	0.0230	-0.095	45.7%	245	3	0.36	0.48	0.09
6.20	7.15	6.77	37	456	44.6%	0.876	0.0284	-0.004	18	-0.005	0.0289	-0.128	46.3%	1,318	43	0.53	0.67	0.25
5.50	6.60	6.10	25	1,353	49.0%	0.837	0.0344	-0.006	19	-0.006	0.0350	-0.167	48.1%	215	49	0.75	0.81	0.66
5.15	5.55	5.15	80	3,139	49.0%	0.792	0.0400	-0.007	20	-0.007	0.0409	-0.213	48.3%	2,041	196	0.98	1.10	0.94
4.45	5.80	5.22	3	200	57.5%	0.742	0.0448	-0.008	21	-0.008	0.0460	-0.264	48.3%	691	11	1.35	1.40	1.31
3.95	5.05	4.42	2	2,331	56.3%	0.690	0.0486	-0.009	22	-0.009	0.0500	-0.318	47.0%	275	86	1.75	1.90	1.47
2.88	4.30	3.53	8	323	49.2%	0.637	0.0512	-0.009	23	-0.010	0.0529	-0.373	48.8%	167	26	2.22	2.50	1.97
2.97	3.25	3.15	93	613	49.2%	0.584	0.0526	-0.010	24	-0.010	0.0546	-0.428	48.5%	197	43	2.77	2.92	2.54
2.70	2.78	2.72	337	7,468	50.1%	0.533	0.0530	-0.010	25	-0.011	0.0553	-0.480	50.2%	728	13	3.39	3.50	3.30
2.25	2.45	2.40	64	464	49.8%	0.486	0.0524	-0.010	26	-0.011	0.0550	-0.530	46.0%	132		3.20	4.20	3.35
2.01	2.41	2.15	136	2,096	53.0%	0.442	0.0511	-0.010	27	-0.011	0.0540	-0.576	49.1%	199		3.53	5.15	4.10
1.69	2.14	1.87	41	565	53.0%	0.401	0.0492	-0.010	28	-0.011	0.0524	-0.619	50.2%	16		4.60	6.05	4.75
1.54	1.84	1.70	2	379	53.6%	0.365	0.0470	-0.010	29	-0.011	0.0504	-0.657	53.5%	3		4.95	7.35	5.30
1.41	1.55	1.45	464	11,460	54.0%	0.333	0.0446	-0.010	30	-0.010	0.0482	-0.691	61.0%	30		5.95	8.70	6.30
1.02	1.69	1.74		368	55.4%	0.304	0.0422	-0.010	31	-0.010	0.0459	-0.722	55.4%		25	8.00	9.30	6.70
0.84	1.41	1.21	105	2,245	54.4%	0.279	0.0398	-0.010	32	-0.010	0.0437	-0.750	54.2%	74		7.10	9.65	7.90
1.01	1.23	1.18	2	191	57.5%	0.256	0.0374	-0.009	33	-0.009	0.0414	-0.774	54.7%	11		8.20	10.55	8.75
0.81	1.12	1.19	3	226	57.2%	0.236	0.0352	-0.009	34	-0.009	0.0393	-0.796	55.9%	1		11.55	11.80	9.35
0.89	1.04	0.90	71	1,925	60.0%	0.219	0.0331	-0.009	35	-0.009	0.0374	-0.815	54.7%	11		10.36	12.45	10.40
0.60	0.93	0.98	5	784	58.0%	0.203	0.0311	-0.009	36	-0.009	0.0355	-0.833	60.3%	1		14.00	14.05	11.00
0.50	1.01	1.12		830	60.3%	0.189	0.0293	-0.009	37	-0.008	0.0337	-0.848	59.3%	9		13.10	14.80	12.00
0.68	0.87	1.06		1,417	63.2%	0.176	0.0276	-0.008	38	-0.008	0.0320	-0.862	61.8%			0.00	15.85	12.95
0.60	0.82	0.83	49	389	63.8%	0.165	0.0260	-0.008	39	-0.008	0.0304	-0.875	62.5%	1		13.05	16.80	13.90

Open GME in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

MAR 19, 2027 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS