GME Options Chain

GME $25.43 · Updated Nov 10, 4:00 PM ET

GME is at $25.43. The nearest expiration, Nov 13, 2026 (3 days out), lists 45 strikes, with 34,336 calls and 5,336 puts traded in the latest session. At-the-money implied volatility is 45.1%. The at-the-money straddle prices a move of about $0.85 (3.3%) by expiration.

EXPIRATION

ATM IV

41.5%

25.5 strike

EXPECTED MOVE

$1.41

ATM straddle

MAX PAIN

$23.00

-9.6%

PUT/CALL VOLUME

0.14

2,617 / 18,844

NOV 20, 2026 CHAIN

CALLS											PUTS
Ask	Bid	Vega	Gamma	Theta	Delta	IV	Vol	OI	Mid	Strike	Mid	OI	Vol	IV	Delta	Theta	Gamma	Vega	Bid	Ask
8.65	7.90	0.001	0.0042	-0.002	0.993	0.0%	270	181	8.28	17	0.10	342	10	94.8%	-0.006	-0.003	0.0042	0.001	0.00	0.21
7.70	6.95	0.001	0.0060	-0.003	0.991	0.0%		3,066	7.33	18	0.11	291		89.4%	-0.008	-0.004	0.0060	0.001	0.00	0.22
7.55	5.35	0.001	0.0090	-0.004	0.988	0.0%	43	365	6.45	19	0.01	1,456	6	76.8%	-0.012	-0.005	0.0090	0.001	0.00	0.02
7.05	4.85	0.002	0.0113	-0.004	0.985	0.0%	1	1	5.95	19.5	0.15			115.1%	-0.014	-0.005	0.0113	0.002	0.00	0.31
5.85	5.10	0.002	0.0144	-0.005	0.982	71.5%	59	4,640	5.47	20	0.01	5,149	3	68.5%	-0.017	-0.006	0.0144	0.002	0.01	0.02
6.20	4.40	0.002	0.0185	-0.006	0.978	123.4%		1	5.30	20.5	0.01	2	1	62.3%	-0.022	-0.007	0.0186	0.002	0.00	0.03
4.85	3.95	0.003	0.0244	-0.007	0.971	0.0%	12	1,741	4.40	21	0.03	2,778	12	62.9%	-0.028	-0.008	0.0244	0.003	0.01	0.05
4.45	3.45	0.003	0.0326	-0.009	0.962	0.0%	4	253	3.95	21.5	0.07	306		67.7%	-0.037	-0.009	0.0327	0.003	0.00	0.15
3.75	3.05	0.004	0.0441	-0.011	0.950	0.0%	426	5,642	3.40	22	0.04	2,740	34	54.0%	-0.050	-0.011	0.0442	0.004	0.03	0.06
3.30	2.62	0.006	0.0602	-0.013	0.932	28.3%	428	195	2.96	22.5	0.09	344	43	54.6%	-0.068	-0.013	0.0604	0.006	0.04	0.13
2.78	2.25	0.007	0.0828	-0.016	0.905	42.4%	34	8,718	2.51	23	0.08	3,109	137	47.8%	-0.094	-0.017	0.0830	0.007	0.06	0.10
2.33	1.72	0.009	0.1134	-0.020	0.865	36.7%	53	1,130	2.02	23.5	0.15	1,175	39	46.5%	-0.135	-0.020	0.1138	0.009	0.13	0.16
1.70	1.59	0.012	0.1507	-0.025	0.803	41.6%	305	5,863	1.65	24	0.23	3,969	719	45.9%	-0.197	-0.025	0.1512	0.012	0.18	0.29
1.34	1.25	0.014	0.1874	-0.030	0.719	43.3%	298	990	1.29	24.5	0.35	812	246	44.7%	-0.282	-0.031	0.1881	0.014	0.30	0.41
0.99	0.90	0.016	0.2135	-0.035	0.616	41.4%	2,406	17,950	0.95	25	0.51	5,798	888	43.0%	-0.385	-0.035	0.2145	0.016	0.47	0.54
0.72	0.66	0.017	0.2226	-0.036	0.506	41.8%	905	1,989	0.69	25.5	0.72	632	258	41.3%	-0.496	-0.036	0.2237	0.017	0.64	0.79
0.52	0.47	0.016	0.2130	-0.035	0.399	43.1%	3,800	11,946	0.49	26	1.08	2,996	85	46.2%	-0.603	-0.035	0.2141	0.016	0.97	1.20
0.38	0.32	0.015	0.1885	-0.033	0.305	44.2%	582	1,559	0.35	26.5	1.45	680		48.2%	-0.697	-0.033	0.1895	0.015	1.29	1.61
0.26	0.23	0.013	0.1577	-0.029	0.232	46.1%	2,332	16,606	0.24	27	1.91	1,453	80	54.7%	-0.770	-0.029	0.1587	0.013	1.66	2.16
0.25	0.16	0.011	0.1282	-0.026	0.178	49.7%	299	1,207	0.21	27.5	2.21	326	25	46.4%	-0.824	-0.026	0.1292	0.011	1.77	2.65
0.15	0.13	0.009	0.1034	-0.023	0.140	50.2%	1,906	12,237	0.14	28	2.80	272		62.2%	-0.863	-0.023	0.1045	0.009	2.46	3.15
0.13	0.10	0.008	0.0840	-0.021	0.113	53.5%	175	647	0.12	28.5	3.30	121		68.7%	-0.890	-0.021	0.0850	0.008	2.95	3.65
0.14	0.07	0.007	0.0691	-0.019	0.094	55.0%	166	5,700	0.11	29	3.57	181	30	43.7%	-0.909	-0.019	0.0702	0.007	3.05	4.10
0.10	0.07	0.006	0.0578	-0.018	0.080	60.3%	29	1,064	0.09	29.5	4.21			71.9%	-0.923	-0.018	0.0589	0.006	2.97	5.45
0.09	0.07	0.006	0.0492	-0.017	0.070	65.5%	2,567	29,884	0.08	30	4.78	396	1	85.2%	-0.933	-0.017	0.0503	0.005	4.50	5.05
0.15	0.00	0.005	0.0425	-0.017	0.062	68.6%		281	0.07	30.5	5.17			78.3%	-0.941	-0.016	0.0435	0.005	3.90	6.45
0.09	0.05	0.005	0.0372	-0.016	0.056	72.3%	71	1,422	0.07	31	5.65	5		79.4%	-0.947	-0.016	0.0381	0.004	5.05	6.25
0.12	0.00	0.004	0.0328	-0.016	0.051	74.6%	12	71	0.06	31.5	6.40			115.6%	-0.952	-0.015	0.0337	0.004	5.35	7.45
0.07	0.05	0.004	0.0292	-0.015	0.047	78.9%	165	4,122	0.06	32	6.72	31		100.7%	-0.956	-0.015	0.0301	0.004	6.30	7.15
0.08	0.02	0.004	0.0262	-0.015	0.043	80.5%	13	202	0.05	32.5	7.10			82.3%	-0.960	-0.014	0.0270	0.004	5.80	8.40
0.06	0.02	0.004	0.0237	-0.014	0.040	81.4%	30	900	0.04	33	7.63	31		92.8%	-0.963	-0.014	0.0244	0.003	6.35	8.90

amber OI or volume 3x the chain median / blue volume over 2x open interest on a busy strike / darker rows are in the money

How this is calculated: Options Chain methodology

EXPIRATION

NOV 20, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS