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

48.1%

25 strike

EXPECTED MOVE

$6.36

ATM straddle

MAX PAIN

$25.00

-1.7%

PUT/CALL VOLUME

0.19

185 / 988

APR 16, 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
17.15	13.70	0.005	0.0026	0.000	0.989	0.0%		21	15.42	10	0.35	13		102.5%	-0.012	-0.001	0.0026	0.005	0.00	0.70
16.10	13.35	0.006	0.0033	0.000	0.987	0.0%			14.73	11	0.29	27		89.0%	-0.014	-0.001	0.0033	0.006	0.00	0.58
15.30	11.95	0.007	0.0042	0.000	0.983	0.0%			13.63	12	0.36	6		85.7%	-0.018	-0.001	0.0043	0.007	0.00	0.73
14.20	11.45	0.009	0.0055	0.000	0.978	53.8%			12.82	13	0.34	1		76.7%	-0.023	-0.002	0.0056	0.009	0.00	0.68
13.20	10.50	0.011	0.0073	0.000	0.971	49.2%		10	11.85	14	0.38	3		71.5%	-0.030	-0.002	0.0074	0.011	0.00	0.75
11.75	10.30	0.014	0.0096	0.000	0.962	56.7%		105	11.03	15	0.20	56		56.0%	-0.040	-0.002	0.0097	0.014	0.00	0.41
10.75	9.05	0.018	0.0125	-0.000	0.949	40.7%		2	9.90	16	0.25	20	10	52.8%	-0.053	-0.003	0.0127	0.018	0.06	0.44
10.40	7.00	0.022	0.0162	-0.001	0.932	0.0%		8	8.70	17	0.37	41	10	52.6%	-0.070	-0.003	0.0165	0.023	0.00	0.74
9.55	6.90	0.028	0.0206	-0.002	0.909	46.6%		73	8.23	18	0.40	36		48.1%	-0.093	-0.004	0.0209	0.028	0.31	0.49
7.85	6.85	0.034	0.0255	-0.003	0.880	44.8%		65	7.35	19	0.56	218	160	47.5%	-0.123	-0.005	0.0260	0.034	0.45	0.66
6.75	6.30	0.040	0.0306	-0.004	0.845	43.6%	15	253	6.53	20	0.74	111		46.7%	-0.159	-0.006	0.0312	0.041	0.50	0.98
6.20	5.40	0.046	0.0355	-0.005	0.804	44.0%	1	114	5.80	21	1.10	19		48.7%	-0.200	-0.007	0.0363	0.047	0.75	1.45
6.30	4.55	0.052	0.0398	-0.006	0.759	49.9%		505	5.42	22	1.39	1,602	2	48.0%	-0.246	-0.008	0.0409	0.053	1.22	1.56
4.90	4.10	0.057	0.0434	-0.007	0.712	44.2%	1	508	4.50	23	1.77	563		48.0%	-0.295	-0.008	0.0447	0.058	1.41	2.13
4.75	3.25	0.061	0.0461	-0.008	0.663	45.3%	10	489	4.00	24	2.19	398		47.9%	-0.346	-0.009	0.0477	0.061	1.82	2.57
3.80	3.40	0.064	0.0481	-0.009	0.614	47.1%	153	2,463	3.60	25	2.76	544	3	49.1%	-0.396	-0.009	0.0500	0.064	2.17	3.35
3.25	3.05	0.066	0.0492	-0.009	0.566	47.2%	322	394	3.15	26	3.22	1,187		48.0%	-0.447	-0.010	0.0514	0.066	2.65	3.80
3.45	2.53	0.067	0.0496	-0.009	0.518	50.9%	315	339	2.99	27	3.90	109		49.3%	-0.496	-0.010	0.0521	0.066	3.00	4.80
2.81	2.25	0.067	0.0492	-0.010	0.474	49.4%		208	2.53	28	4.55	75		49.6%	-0.543	-0.010	0.0520	0.066	4.20	4.90
2.60	1.75	0.066	0.0481	-0.010	0.432	48.9%	16	124	2.17	29	5.47	22		53.4%	-0.587	-0.010	0.0512	0.064	4.45	6.50
2.18	1.71	0.064	0.0465	-0.010	0.393	49.8%	64	1,458	1.95	30	6.08	45		51.8%	-0.628	-0.009	0.0499	0.063	5.15	7.00
2.15	1.33	0.063	0.0446	-0.009	0.359	50.6%		10	1.74	31	6.92	46		53.5%	-0.665	-0.009	0.0482	0.060	6.35	7.50
2.01	1.20	0.060	0.0424	-0.009	0.328	52.1%	10	2,294	1.60	32	7.63	21		52.3%	-0.699	-0.009	0.0463	0.057	6.90	8.35
1.68	1.08	0.058	0.0402	-0.009	0.300	51.7%		101	1.38	33	8.53	63		54.1%	-0.729	-0.008	0.0443	0.054	7.90	9.15
1.69	0.91	0.056	0.0380	-0.009	0.275	53.4%	2	190	1.30	34	9.35	53		54.2%	-0.756	-0.008	0.0422	0.051	7.90	10.80
1.32	0.96	0.053	0.0358	-0.009	0.253	53.4%	28	1,513	1.14	35	10.25	22		55.3%	-0.781	-0.008	0.0402	0.048	8.80	11.70
0.95	0.65	0.043	0.0265	-0.008	0.173	58.7%	51	876	0.80	40	15.00			62.9%	-0.870	-0.006	0.0315	0.034	13.10	16.90

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

APR 16, 2027 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS