GME Options Chain

Name: GME Options Chain
Creator: Obelion

GME $23.90 · Updated Oct 26, 4:00 PM ET

GME is at $23.90. The nearest expiration, Oct 30, 2026 (4 days out), lists 51 strikes, with 104,907 calls and 12,910 puts traded in the latest session. At-the-money implied volatility is 60.1%. The at-the-money straddle prices a move of about $1.21 (5.0%) by expiration.

EXPIRATION

ATM IV

60.1%

24 strike

EXPECTED MOVE

$1.21

ATM straddle

MAX PAIN

$23.50

-1.7%

PUT/CALL VOLUME

0.12

12,910 / 104,907

OCT 30, 2026 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
6.15	8.80	7.58	23	4	206.3%	0.971	0.0134	-0.047	16.5	-0.071	0.0168	-0.044	232.8%	2	3	0.01	0.27	0.00
5.70	8.30	7.15	17	37	203.9%	0.961	0.0171	-0.058	17	-0.057	0.0174	-0.040	205.5%	55	193	0.02	0.21	0.00
5.20	7.80	6.58	8	1	189.1%	0.959	0.0194	-0.056	17.5	-0.288	0.0264	-0.154	373.4%	372	10	0.08	1.91	0.00
5.65	7.30	6.36	3	21	287.3%	0.870	0.0306	-0.199	18	-0.056	0.0228	-0.046	177.3%	39	22	0.10	0.21	0.00
4.40	6.75	5.66	2	38	184.8%	0.930	0.0303	-0.083	18.5	-0.004	0.0052	-0.004	98.4%	5	1	0.01	0.01	0.00
4.65	5.00	4.98	35	399	147.7%	0.948	0.0302	-0.054	19	-0.022	0.0199	-0.024	119.5%	591	48	0.01	0.07	0.00
3.55	5.40	4.42	2	380	125.8%	0.953	0.0324	-0.042	19.5	-0.063	0.0387	-0.070	144.5%	157	1	0.01	0.27	0.00
3.75	4.15	3.65	5,347	5,726	103.9%	0.961	0.0339	-0.031	20	-0.011	0.0196	-0.016	84.4%	1,515	135	0.03	0.03	0.00
3.10	3.75	3.46	367	1,531	80.5%	0.974	0.0313	-0.018	20.5	-0.010	0.0239	-0.017	73.4%	358	27	0.01	0.03	0.00
2.79	3.05	2.92	67	706	67.2%	0.975	0.0366	-0.015	21	-0.017	0.0431	-0.034	71.9%	1,202	783	0.03	0.04	0.02
2.26	2.64	2.41	236	358	68.4%	0.943	0.0697	-0.028	21.5	-0.023	0.0674	-0.053	66.8%	408	432	0.04	0.05	0.04
1.86	2.14	1.98	472	1,603	68.4%	0.894	0.1117	-0.043	22	-0.036	0.1090	-0.096	65.2%	1,621	1,207	0.10	0.10	0.07
1.42	1.63	1.50	370	1,090	59.0%	0.854	0.1613	-0.046	22.5	-0.046	0.1614	-0.152	60.7%	953	717	0.13	0.17	0.10
1.10	1.24	1.15	1,253	3,456	63.3%	0.740	0.2134	-0.069	23	-0.063	0.2175	-0.255	61.3%	2,931	3,243	0.25	0.27	0.24
0.80	0.82	0.81	1,226	2,136	59.4%	0.626	0.2655	-0.075	23.5	-0.074	0.2608	-0.376	60.5%	702	1,269	0.41	0.45	0.39
0.53	0.57	0.55	3,048	3,896	59.8%	0.487	0.2775	-0.079	24	-0.077	0.2748	-0.512	60.4%	2,742	2,682	0.63	0.70	0.61
0.35	0.38	0.38	2,545	1,257	61.3%	0.358	0.2532	-0.076	24.5	-0.070	0.2588	-0.646	59.8%	1,931	806	0.94	1.05	0.85
0.22	0.26	0.22	13,817	20,372	63.3%	0.252	0.2098	-0.066	25	-0.057	0.2169	-0.765	59.0%	4,124	552	1.34	1.35	1.26
0.14	0.19	0.14	4,172	3,326	66.8%	0.178	0.1621	-0.057	25.5	-0.054	0.1621	-0.822	66.8%	1,071	29	1.73	1.84	1.69
0.11	0.12	0.11	10,894	16,639	70.3%	0.125	0.1220	-0.048	26	-0.040	0.1198	-0.885	67.6%	3,119	200	2.15	2.34	2.06
0.08	0.11	0.11	4,313	6,332	76.6%	0.097	0.0935	-0.043	26.5	-0.029	0.0852	-0.924	69.5%	1,362	59	2.56	2.82	2.51
0.07	0.08	0.08	9,798	27,096	81.6%	0.075	0.0722	-0.038	27	-0.035	0.0722	-0.925	81.6%	1,220	72	3.20	3.55	2.80
0.07	0.08	0.08	1,343	3,067	90.6%	0.068	0.0605	-0.039	27.5	-0.025	0.0525	-0.949	82.8%	1,214	3	3.60	4.10	3.20
0.06	0.07	0.07	8,482	23,550	96.1%	0.057	0.0492	-0.036	28	-0.037	0.0517	-0.937	99.2%	406	116	4.08	4.35	4.00
0.05	0.07	0.05	574	1,537	103.1%	0.050	0.0419	-0.035	28.5	-0.113	0.0618	-0.853	155.1%	82	10	4.55	4.90	4.25
0.06	0.07	0.06	4,501	13,379	112.5%	0.050	0.0379	-0.038	29	-0.059	0.0473	-0.921	130.1%	167	1	5.30	5.50	4.95
0.05	0.07	0.06	965	1,108	118.0%	0.044	0.0326	-0.036	29.5	-0.087	0.0480	-0.897	155.5%	5	2	6.15	6.85	4.75
0.05	0.06	0.06	16,980	64,243	123.4%	0.039	0.0283	-0.034	30	-0.106	0.0460	-0.886	174.6%	127	6	6.10	6.35	5.70
0.00	0.06	0.06	842	291	117.2%	0.022	0.0189	-0.020	30.5
0.04	0.27	0.04	320	3,195	170.3%	0.076	0.0351	-0.080	31	-0.358	0.0414	-0.727	334.0%	39	40	6.05	8.35	5.75
0.01	0.08	0.05	217	381	139.1%	0.029	0.0196	-0.030	31.5

Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.

Open GME in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

OCT 30, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS