GME Options Chain

Name: GME Options Chain
Creator: Obelion

GME $23.55 · Updated Oct 26, 4:00 PM ET

GME is at $23.55. The nearest expiration, Oct 30, 2026 (4 days out), lists 51 strikes, with 105,173 calls and 12,948 puts traded in the latest session. At-the-money implied volatility is 59.8%. The at-the-money straddle prices a move of about $1.23 (5.2%) by expiration.

EXPIRATION

ATM IV

52.4%

24 strike

EXPECTED MOVE

$3.81

ATM straddle

MAX PAIN

$23.00

-2.3%

PUT/CALL VOLUME

0.13

1,934 / 14,793

DEC 18, 2026 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
13.40	17.10	0.00			175.2%	0.995	0.0017	0.000	9	-0.002	0.0017	-0.006	107.0%			0.00	0.23	0.00
12.45	16.05	11.62		49	157.4%	0.994	0.0021	0.000	10	-0.002	0.0021	-0.007	99.7%	12		0.03	0.04	0.00
11.75	14.40	13.57	18	3	115.0%	0.992	0.0027	0.000	11	-0.002	0.0027	-0.008	130.7%	136		0.03	0.39	0.00
10.80	13.45	11.62		45	110.9%	0.991	0.0034	-0.000	12	-0.002	0.0034	-0.010	113.8%	336		0.05	0.33	0.00
9.80	12.45	11.35		64	98.7%	0.989	0.0045	-0.000	13	-0.002	0.0045	-0.012	84.6%	986		0.03	0.12	0.00
8.80	11.45	10.34		11	87.5%	0.986	0.0059	-0.001	14	-0.002	0.0059	-0.015	96.4%	593		0.10	0.41	0.00
8.65	10.30	10.20		1,093	107.8%	0.981	0.0081	-0.001	15	-0.003	0.0082	-0.019	66.1%	1,325	1	0.03	0.09	0.02
7.30	10.00	12.30		758	106.4%	0.974	0.0116	-0.002	16	-0.003	0.0116	-0.027	65.7%	4,361		0.05	0.21	0.00
5.55	8.65	8.65		219	55.1%	0.961	0.0169	-0.003	17	-0.004	0.0170	-0.039	54.4%	1,912	3	0.08	0.10	0.00
5.95	6.40	6.10	88	2,517	54.1%	0.941	0.0250	-0.004	18	-0.005	0.0251	-0.060	51.6%	3,001	7	0.12	0.14	0.11
4.80	5.70	5.50	19	2,215	50.9%	0.908	0.0362	-0.006	19	-0.007	0.0364	-0.093	54.4%	3,121	10	0.23	0.43	0.13
4.30	4.65	4.50	4,791	7,904	53.5%	0.858	0.0498	-0.009	20	-0.010	0.0501	-0.144	50.4%	7,419	71	0.38	0.40	0.35
2.81	4.45	3.65	87	2,238	49.8%	0.791	0.0632	-0.012	21	-0.012	0.0638	-0.211	50.2%	4,802	97	0.62	0.64	0.56
2.89	3.15	3.15	103	3,789	52.3%	0.712	0.0736	-0.014	22	-0.015	0.0745	-0.290	50.9%	6,273	118	0.94	0.98	0.89
2.33	2.51	2.36	208	2,739	51.9%	0.629	0.0799	-0.017	23	-0.017	0.0811	-0.375	51.8%	4,824	1,001	1.44	1.45	1.29
1.90	2.01	2.00	584	3,525	53.0%	0.546	0.0822	-0.018	24	-0.018	0.0835	-0.459	51.8%	1,132	359	1.88	1.96	1.76
1.45	1.66	1.56	2,393	28,166	55.0%	0.468	0.0808	-0.018	25	-0.018	0.0824	-0.538	53.5%	1,769	163	2.50	2.60	2.40
1.23	1.36	1.26	312	3,541	56.2%	0.398	0.0766	-0.018	26	-0.018	0.0783	-0.610	56.3%	648	103	3.01	3.40	3.10
1.00	1.11	1.08	617	5,270	57.6%	0.338	0.0705	-0.018	27	-0.018	0.0724	-0.671	53.6%	2,547	1	3.90	4.70	3.05
0.80	0.90	0.86	218	2,935	58.5%	0.287	0.0637	-0.017	28	-0.017	0.0658	-0.723	47.0%	291		4.31	5.15	3.80
0.67	0.80	0.72	195	5,641	61.2%	0.246	0.0570	-0.016	29	-0.016	0.0591	-0.766	59.0%	62		4.40	6.35	4.90
0.55	0.65	0.60	2,478	23,078	62.8%	0.211	0.0507	-0.015	30	-0.015	0.0529	-0.801	61.0%	2,419		5.35	7.50	5.55
0.48	0.62	0.53	94	984	65.6%	0.184	0.0451	-0.015	31	-0.014	0.0474	-0.830	62.0%	21		6.23	8.80	6.05
0.41	0.50	0.46	495	10,726	66.5%	0.161	0.0402	-0.014	32	-0.013	0.0424	-0.854	61.8%	87		7.35	9.65	7.00
0.31	0.44	0.39	137	860	67.3%	0.142	0.0359	-0.013	33	-0.013	0.0382	-0.873	75.3%	2		7.20	10.75	8.25
0.30	0.41	0.36	133	8,953	70.5%	0.127	0.0322	-0.012	34	-0.012	0.0346	-0.889	64.0%	29		8.30	11.40	9.05
0.31	0.34	0.34	552	15,792	72.8%	0.114	0.0290	-0.012	35	-0.011	0.0314	-0.902	65.8%	15		9.64	12.35	10.05
0.06	0.35	0.30	19	9,030	68.8%	0.104	0.0263	-0.011	36	-0.011	0.0288	-0.913	0.0%	25		11.05	12.80	10.85
0.22	0.37	0.29	8	12,360	78.4%	0.095	0.0240	-0.011	37	-0.010	0.0265	-0.923	0.0%	10,047		10.99	13.75	12.15
0.22	0.28	0.26	181	1,895	78.8%	0.087	0.0219	-0.011	38	-0.010	0.0247	-0.931	0.0%	129		11.22	14.50	13.20
0.16	0.27	0.21	166	609	82.1%	0.081	0.0202	-0.010	39	-0.009	0.0231	-0.938	88.2%	5		13.87	16.80	13.80

Open GME in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

DEC 18, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS