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

47.6%

25 strike

EXPECTED MOVE

$4.10

ATM straddle

MAX PAIN

$22.00

-13.5%

PUT/CALL VOLUME

0.08

686 / 8,321

JAN 15, 2027 CHAIN

CALLS											PUTS
Ask	Bid	Vega	Gamma	Theta	Delta	IV	Vol	OI	Mid	Strike	Mid	OI	Vol	IV	Delta	Theta	Gamma	Vega	Bid	Ask
16.70	14.20	0.002	0.0017	0.000	0.993	0.0%	14	3,307	15.45	10	0.06	17,195		111.8%	-0.006	-0.001	0.0017	0.002	0.00	0.12
15.85	12.45	0.002	0.0022	0.000	0.992	0.0%		3	14.15	11	0.07	21		101.4%	-0.008	-0.002	0.0022	0.002	0.00	0.13
14.85	11.45	0.003	0.0028	0.000	0.991	0.0%		58	13.15	12	0.10	41		98.0%	-0.009	-0.002	0.0028	0.003	0.00	0.19
13.80	11.30	0.003	0.0036	-0.000	0.989	52.3%		405	12.55	13	0.07	7,577	1	85.1%	-0.011	-0.002	0.0036	0.003	0.00	0.14
12.90	10.25	0.004	0.0048	-0.001	0.986	61.9%		22	11.57	14	0.07	226		75.9%	-0.014	-0.002	0.0048	0.004	0.00	0.14
10.85	10.10	0.005	0.0064	-0.001	0.982	0.0%	20	4,349	10.47	15	0.03	8,282	1	58.1%	-0.018	-0.002	0.0064	0.005	0.00	0.05
9.90	9.10	0.006	0.0089	-0.002	0.975	0.0%		7,747	9.50	16	0.08	1,370		62.5%	-0.025	-0.003	0.0089	0.006	0.00	0.16
8.95	8.05	0.008	0.0124	-0.003	0.965	0.0%		130	8.50	17	0.06	788		52.7%	-0.035	-0.004	0.0125	0.009	0.00	0.12
8.10	7.15	0.011	0.0174	-0.004	0.950	41.9%	4	3,285	7.63	18	0.12	2,355		52.7%	-0.050	-0.004	0.0176	0.011	0.07	0.16
7.15	6.30	0.015	0.0240	-0.005	0.929	46.8%	1	2,495	6.72	19	0.22	2,646	1	53.7%	-0.071	-0.006	0.0242	0.015	0.10	0.34
6.00	5.75	0.019	0.0325	-0.006	0.901	49.1%	112	24,961	5.88	20	0.28	17,382	262	49.5%	-0.100	-0.007	0.0328	0.019	0.24	0.31
6.15	4.55	0.024	0.0428	-0.008	0.862	60.4%	16	2,090	5.35	21	0.40	5,823		47.5%	-0.139	-0.009	0.0432	0.024	0.26	0.53
4.50	3.95	0.029	0.0541	-0.010	0.810	47.1%	15	6,076	4.22	22	0.63	1,763	50	48.0%	-0.192	-0.010	0.0547	0.030	0.56	0.70
4.20	3.15	0.035	0.0644	-0.012	0.744	51.4%	128	9,089	3.67	23	0.88	3,985	24	46.6%	-0.259	-0.012	0.0653	0.035	0.71	1.04
2.98	2.79	0.039	0.0716	-0.014	0.668	50.9%	56	5,535	2.88	24	1.37	1,831	125	49.9%	-0.335	-0.014	0.0727	0.039	1.00	1.74
2.40	2.30	0.042	0.0754	-0.015	0.591	47.2%	1,026	55,627	2.35	25	1.75	14,169	51	48.0%	-0.414	-0.015	0.0768	0.042	1.66	1.84
2.06	1.90	0.043	0.0765	-0.015	0.516	51.5%	440	4,458	1.98	26	2.35	609	93	49.8%	-0.491	-0.016	0.0781	0.043	1.87	2.84
1.63	1.45	0.043	0.0749	-0.016	0.444	48.4%	502	12,061	1.54	27	3.21	4,248	78	55.7%	-0.564	-0.016	0.0769	0.043	2.72	3.70
1.37	1.19	0.041	0.0710	-0.015	0.380	50.0%	130	3,124	1.28	28	3.82	821		54.5%	-0.630	-0.015	0.0731	0.041	3.30	4.35
1.49	0.73	0.039	0.0654	-0.015	0.324	52.7%	15	2,163	1.11	29	4.58	142		55.4%	-0.687	-0.015	0.0677	0.038	4.20	4.95
0.95	0.81	0.036	0.0592	-0.014	0.278	52.7%	866	75,345	0.88	30	5.28	13,169		53.6%	-0.735	-0.014	0.0617	0.035	4.45	6.10
0.84	0.48	0.034	0.0532	-0.013	0.239	51.7%	132	2,450	0.66	31	6.17	106		56.2%	-0.775	-0.013	0.0558	0.032	5.25	7.10
0.66	0.51	0.031	0.0476	-0.013	0.207	54.1%	256	13,162	0.58	32	6.88	456		51.2%	-0.808	-0.013	0.0503	0.029	6.15	7.60
0.54	0.40	0.029	0.0425	-0.012	0.180	54.5%	506	1,691	0.47	33	8.03	43		61.2%	-0.836	-0.012	0.0453	0.026	7.65	8.40
0.66	0.29	0.026	0.0380	-0.011	0.158	58.8%	261	1,860	0.47	34	8.72	67		53.1%	-0.859	-0.011	0.0408	0.024	8.10	9.35
0.48	0.37	0.024	0.0340	-0.011	0.140	60.7%	613	59,407	0.42	35	9.45	743		0.0%	-0.879	-0.011	0.0368	0.021	8.65	10.25
0.44	0.33	0.022	0.0306	-0.010	0.125	62.6%	101	1,313	0.39	36	10.97	99		71.8%	-0.895	-0.010	0.0334	0.019	10.50	11.45
0.38	0.17	0.021	0.0276	-0.010	0.112	60.7%	357	3,194	0.28	37	11.93	107		73.6%	-0.908	-0.009	0.0304	0.017	11.55	12.30
0.36	0.01	0.019	0.0251	-0.009	0.102	58.4%	164	547	0.18	38	12.68			64.2%	-0.919	-0.009	0.0278	0.016	11.35	14.00
0.62	0.03	0.018	0.0228	-0.009	0.093	69.6%	166	2,063	0.33	39	13.43			0.0%	-0.928	-0.008	0.0255	0.015	12.35	14.50
0.39	0.24	0.017	0.0210	-0.009	0.086	70.6%	1,073	29,258	0.32	40	14.35	553		0.0%	-0.936	-0.008	0.0237	0.013	13.50	15.20

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

JAN 15, 2027 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS