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

46.6%

25 strike

EXPECTED MOVE

$5.55

ATM straddle

MAX PAIN

$21.00

-17.4%

PUT/CALL VOLUME

0.01

32 / 2,681

MAR 19, 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
17.00	13.50	0.004	0.0021	0.000	0.992	0.0%		62	15.25	10	0.08	75		82.6%	-0.009	-0.001	0.0021	0.004	0.01	0.14
16.15	12.65	0.004	0.0027	0.000	0.990	0.0%		1	14.40	11	0.35	56		102.3%	-0.011	-0.001	0.0027	0.004	0.00	0.70
15.00	12.30	0.005	0.0035	0.000	0.988	0.0%		1	13.65	12	0.35	134		93.2%	-0.013	-0.001	0.0036	0.005	0.00	0.70
14.05	10.70	0.006	0.0047	0.000	0.984	0.0%		28	12.38	13	0.28	158		80.4%	-0.017	-0.001	0.0047	0.007	0.00	0.56
13.10	10.40	0.008	0.0063	-0.000	0.978	47.3%			11.75	14	0.30	46		74.5%	-0.023	-0.002	0.0063	0.008	0.00	0.61
11.55	10.15	0.011	0.0085	-0.001	0.971	53.8%		129	10.85	15	0.11	508		53.9%	-0.031	-0.002	0.0085	0.011	0.08	0.14
10.55	9.15	0.014	0.0114	-0.001	0.960	46.8%		45	9.85	16	0.09	16		46.6%	-0.042	-0.003	0.0115	0.014	0.00	0.18
10.45	7.25	0.017	0.0152	-0.002	0.945	40.2%	12	236	8.85	17	0.15	501		46.4%	-0.057	-0.003	0.0154	0.018	0.00	0.31
9.40	6.50	0.022	0.0200	-0.003	0.924	41.4%	10	428	7.95	18	0.37	1,468		52.1%	-0.077	-0.004	0.0202	0.022	0.23	0.51
7.55	6.50	0.028	0.0256	-0.004	0.897	39.4%		1,318	7.03	19	0.39	312		46.4%	-0.105	-0.005	0.0259	0.028	0.13	0.65
6.65	5.85	0.034	0.0319	-0.005	0.863	41.9%	4	3,230	6.25	20	0.54	2,323	2	47.1%	-0.140	-0.006	0.0323	0.034	0.40	0.68
5.85	5.15	0.040	0.0382	-0.006	0.821	42.6%		255	5.50	21	0.80	965	5	46.0%	-0.182	-0.007	0.0389	0.040	0.51	1.08
6.00	3.55	0.046	0.0442	-0.007	0.772	42.5%	5	2,333	4.78	22	1.02	426	6	44.6%	-0.232	-0.008	0.0452	0.046	0.75	1.30
4.90	3.90	0.051	0.0491	-0.009	0.719	48.0%	17	1,522	4.40	23	1.34	215	5	44.0%	-0.287	-0.009	0.0504	0.051	1.07	1.61
4.15	3.40	0.055	0.0529	-0.009	0.664	49.2%	126	1,224	3.78	24	1.79	542	3	44.9%	-0.344	-0.010	0.0545	0.056	1.59	2.00
3.25	3.05	0.058	0.0554	-0.010	0.607	45.1%	233	7,745	3.15	25	2.40	983	9	48.1%	-0.402	-0.010	0.0573	0.058	2.20	2.60
3.60	2.24	0.060	0.0567	-0.010	0.552	49.0%	260	988	2.92	26	3.07	974		49.5%	-0.460	-0.011	0.0589	0.060	2.59	3.55
2.80	1.92	0.060	0.0567	-0.011	0.498	46.5%	270	2,379	2.36	27	3.88	583		53.1%	-0.516	-0.011	0.0593	0.060	3.25	4.50
2.46	1.72	0.060	0.0556	-0.011	0.447	47.9%	112	1,055	2.09	28	4.00	514		44.5%	-0.569	-0.011	0.0586	0.059	3.45	4.55
2.03	1.47	0.059	0.0536	-0.011	0.401	47.4%	12	354	1.75	29	4.97	22		49.4%	-0.617	-0.011	0.0568	0.057	3.80	6.15
1.67	1.31	0.057	0.0510	-0.010	0.360	47.6%	492	12,643	1.49	30	5.78	150		50.7%	-0.661	-0.011	0.0544	0.055	4.45	7.10
1.52	1.21	0.054	0.0480	-0.010	0.323	49.6%	1	426	1.36	31	6.63	50		52.4%	-0.700	-0.010	0.0517	0.052	6.20	7.05
1.44	0.97	0.052	0.0450	-0.010	0.291	50.5%	42	3,470	1.21	32	7.65	34		57.0%	-0.734	-0.010	0.0488	0.049	7.15	8.15
1.25	0.68	0.050	0.0420	-0.010	0.263	49.3%	32	332	0.97	33	8.38	11		55.3%	-0.764	-0.010	0.0460	0.046	6.85	9.90
0.95	0.47	0.047	0.0390	-0.009	0.238	46.9%	15	310	0.71	34	9.00	1		50.4%	-0.791	-0.009	0.0433	0.043	7.40	10.60
1.06	0.69	0.044	0.0363	-0.009	0.216	53.7%	7	2,158	0.88	35	9.70	11		44.8%	-0.815	-0.009	0.0407	0.039	8.90	10.50
0.78	0.62	0.042	0.0337	-0.009	0.197	52.4%	137	810	0.70	36	11.13	1		59.7%	-0.836	-0.009	0.0383	0.036	10.40	11.85
0.96	0.42	0.040	0.0314	-0.008	0.180	54.9%	46	871	0.69	37	11.70	9		50.2%	-0.855	-0.008	0.0360	0.034	10.95	12.45
0.72	0.55	0.038	0.0292	-0.008	0.166	56.0%	195	1,801	0.64	38	12.93			60.2%	-0.872	-0.008	0.0338	0.030	12.35	13.50
0.77	0.36	0.036	0.0272	-0.008	0.153	56.5%	45	439	0.56	39	13.72	42		56.3%	-0.886	-0.008	0.0318	0.028	12.10	15.35
0.61	0.50	0.034	0.0253	-0.007	0.141	58.5%	309	3,645	0.55	40	14.38	55		0.0%	-0.899	-0.007	0.0299	0.026	13.25	15.50

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

MAR 19, 2027 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS