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

48.9%

25 strike

EXPECTED MOVE

$3.21

ATM straddle

MAX PAIN

$23.00

-9.6%

PUT/CALL VOLUME

0.29

2,282 / 7,998

DEC 18, 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
16.30	14.45	0.001	0.0014	-0.000	0.995	0.0%	342	51	15.38	10	0.07	12		114.6%	-0.005	-0.002	0.0014	0.001	0.00	0.14
15.80	12.40	0.001	0.0018	-0.000	0.994	0.0%		18	14.10	11	0.11	146		103.6%	-0.006	-0.002	0.0018	0.001	0.00	0.22
14.80	11.40	0.002	0.0023	-0.001	0.993	0.0%		45	13.10	12	0.02	338		98.1%	-0.007	-0.002	0.0023	0.002	0.00	0.04
13.85	11.20	0.002	0.0030	-0.001	0.991	94.9%		64	12.52	13	0.06	1,002		106.1%	-0.008	-0.002	0.0030	0.002	0.01	0.10
12.85	10.20	0.002	0.0039	-0.001	0.989	82.9%		7	11.52	14	0.04	593		92.6%	-0.010	-0.002	0.0039	0.002	0.00	0.09
10.80	10.00	0.003	0.0053	-0.002	0.987	0.0%		1,090	10.40	15	0.03	1,421		80.0%	-0.013	-0.003	0.0053	0.003	0.01	0.06
9.95	9.00	0.004	0.0072	-0.002	0.982	0.0%	2	747	9.47	16	0.06	4,361		77.8%	-0.018	-0.003	0.0073	0.004	0.00	0.12
9.70	7.00	0.005	0.0102	-0.003	0.976	0.0%	13	232	8.35	17	0.04	1,943	1	66.8%	-0.024	-0.004	0.0102	0.005	0.02	0.06
8.35	6.60	0.006	0.0145	-0.004	0.966	0.0%	352	2,442	7.47	18	0.05	2,509	1	63.2%	-0.034	-0.005	0.0146	0.006	0.00	0.10
7.00	5.70	0.008	0.0208	-0.005	0.952	0.0%	40	2,258	6.35	19	0.07	2,995	16	58.2%	-0.048	-0.006	0.0208	0.008	0.02	0.12
6.25	5.05	0.011	0.0298	-0.007	0.930	51.6%	34	8,972	5.65	20	0.15	7,748	75	55.3%	-0.070	-0.008	0.0299	0.011	0.12	0.19
5.60	4.00	0.015	0.0424	-0.009	0.897	54.1%	11	2,005	4.80	21	0.23	5,211	848	52.3%	-0.103	-0.010	0.0426	0.015	0.17	0.30
4.00	3.40	0.020	0.0584	-0.012	0.845	38.1%	620	3,878	3.70	22	0.39	6,738	396	51.1%	-0.156	-0.013	0.0588	0.020	0.30	0.47
3.30	2.55	0.025	0.0749	-0.016	0.771	40.6%	693	4,010	2.92	23	0.61	4,770	79	50.5%	-0.230	-0.016	0.0755	0.025	0.53	0.70
2.55	2.30	0.029	0.0876	-0.019	0.682	48.0%	239	4,242	2.42	24	0.95	1,347	264	50.6%	-0.320	-0.019	0.0884	0.029	0.87	1.03
1.94	1.77	0.032	0.0943	-0.021	0.586	48.2%	1,090	28,958	1.85	25	1.35	2,674	264	49.6%	-0.416	-0.021	0.0953	0.032	1.30	1.40
1.50	1.41	0.033	0.0952	-0.022	0.492	50.4%	671	7,089	1.46	26	1.90	944	121	50.5%	-0.512	-0.022	0.0964	0.033	1.78	2.03
1.20	1.01	0.032	0.0910	-0.022	0.404	51.3%	327	7,245	1.10	27	2.58	2,521	166	52.3%	-0.601	-0.022	0.0925	0.032	2.34	2.83
0.88	0.78	0.030	0.0830	-0.021	0.328	52.2%	467	4,291	0.83	28	3.33	474	6	53.7%	-0.678	-0.021	0.0847	0.029	3.00	3.65
0.68	0.60	0.027	0.0731	-0.019	0.266	53.8%	218	5,597	0.64	29	4.25	105		59.7%	-0.742	-0.019	0.0750	0.026	3.90	4.60
0.54	0.48	0.024	0.0632	-0.018	0.216	55.9%	1,663	22,661	0.51	30	4.85	2,423		50.8%	-0.793	-0.018	0.0651	0.023	4.25	5.45
0.50	0.36	0.021	0.0541	-0.016	0.177	58.9%	70	1,031	0.43	31	5.95	21		62.0%	-0.832	-0.016	0.0560	0.021	5.45	6.45
0.60	0.30	0.019	0.0462	-0.015	0.147	65.9%	82	10,085	0.45	32	6.88	86		64.5%	-0.863	-0.015	0.0482	0.018	6.45	7.30
0.35	0.23	0.017	0.0396	-0.014	0.125	62.9%	32	713	0.29	33	7.90	56	43	71.5%	-0.886	-0.014	0.0415	0.016	7.50	8.30
0.25	0.22	0.015	0.0342	-0.013	0.107	64.3%	74	8,496	0.23	34	8.73	9		66.2%	-0.904	-0.013	0.0362	0.014	7.40	10.05
0.23	0.20	0.014	0.0299	-0.012	0.094	67.5%	437	15,806	0.22	35	9.72	15		71.0%	-0.918	-0.012	0.0317	0.012	8.45	11.00
0.25	0.14	0.013	0.0263	-0.011	0.083	70.3%	40	8,241	0.20	36	10.68	25		71.5%	-0.929	-0.011	0.0282	0.011	9.35	12.00
0.20	0.14	0.012	0.0234	-0.011	0.075	72.3%	14	12,307	0.17	37	11.85	10,047		88.7%	-0.938	-0.011	0.0254	0.010	11.40	12.30
0.20	0.15	0.011	0.0209	-0.010	0.068	76.6%	143	1,704	0.17	38	12.77	129		88.1%	-0.945	-0.010	0.0229	0.009	12.35	13.20
0.23	0.14	0.010	0.0189	-0.010	0.062	81.3%	62	540	0.18	39	13.82	5		95.8%	-0.951	-0.010	0.0208	0.008	13.45	14.20
0.16	0.14	0.009	0.0172	-0.010	0.057	81.5%	260	6,645	0.15	40	14.75	55		94.3%	-0.956	-0.009	0.0192	0.007	13.55	15.95

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

DEC 18, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS