Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

GAMESTOP CORP CL A (GME) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GME GAMESTOP CORP CL A   0.770 2.415 180.36 1.51

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 4.50 6.20 5.24 0.00 1183 619  W   175 GME 0.01 0.06 0.01 0.00 2175 893  W  
GME 1.73 4.25 2.40 0.00 1286 481  W   177.5 GME 0.01 0.05 0.06 0.00 1027 1116  W  
GME 0.30 0.60 0.40 0.00 3930 1321  W   180 GME 0.02 0.13 0.07 0.00 2154 1717  W  
GME 0.02 0.05 0.03 0.00 1268 850  W   182.5 GME 1.37 3.25 2.23 0.00 444 380  W  
GME 0.00 0.02 0.02 0.00 3043 1068  W   185 GME 3.80 5.80 4.81 0.00 546 560  W  
GME 0.00 0.02 0.02 0.00 447 476  W   187.5 GME 6.50 8.35 7.50 0.00 68 116  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 9.60 10.80 9.61 24.65 224 200  W   175 GME 4.75 5.25 5.00 19.28 618 446  W  
GME 8.25 9.45 8.87 23.48 143 32  W   177.5 GME 5.55 6.75 6.00 20.61 520 112  W  
GME 7.25 8.10 7.30 22.35 763 429  W   180 GME 6.65 7.55 7.30 21.99 574 518  W  
GME 6.15 7.05 6.35 21.27 226 21  W   182.5 GME 7.95 9.60 9.00 23.41 29 6  W  
GME 5.10 6.00 5.70 20.23 356 358  W   185 GME 9.85 11.05 10.30 24.87 253 357  W  
GME 4.55 5.00 4.80 19.24 53 27  W   187.5 GME 11.55 12.90 13.25 26.37 33 2  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 13.35 14.95 14.70 34.79 18 54  W   175 GME 8.65 9.75 9.22 29.41 213 39  W  
GME 11.40 13.45 13.18 33.71 14 7  W   177.5 GME 9.45 11.00 10.40 30.83 20 6  W  
GME 11.00 12.10 11.50 32.67 95 123  W   180 GME 10.75 12.35 11.85 32.29 260 248  W  
GME 10.00 11.20 11.65 31.66 5 11  W   182.5 GME 12.20 13.90 15.30 33.77 0 1  W  
GME 8.40 10.05 9.70 30.67 79 158  W   185 GME 13.90 15.50 14.61 35.29 6 73  W  
GME 8.05 9.75 9.14 29.71 3 5  W   187.5 GME 15.40 17.05 16.41 36.83 2 21  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 16.35 18.60 18.00 42.30 7 18  W   175 GME 11.55 13.20 12.15 36.89 14 14  W  
GME 13.85 15.85 15.20 40.30 16 130  W   180 GME 13.50 15.95 15.38 39.89 25 11  W  
GME 11.40 13.95 13.20 38.40 16 93  W   185 GME 16.60 18.95 17.65 42.98 25 16  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 19.10 21.10 19.00 48.50 16 358  S   175 GME 14.35 15.45 15.75 43.05 27 200  S  
GME 16.70 18.35 17.40 46.60 91 254  S   180 GME 16.80 18.20 17.54 46.14 18 750  S  
GME 14.45 16.55 15.80 44.77 20 213  S   185 GME 19.60 20.80 20.34 49.31 14 759  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 21.00 24.10 22.39 53.87 15 20  W   175 GME 16.50 18.65 19.15 48.36 8 22  W  
GME 18.80 21.65 19.85 52.04 22 159  W   180 GME 19.10 21.45 22.15 51.53 3 158  W  
GME 16.85 19.60 17.10 50.29 24 33  W   185 GME 22.00 24.50 27.17 54.77 1 13  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 23.55 26.85 24.70 58.64 1 1  W   175 GME 19.10 21.40 21.45 53.06 2 1  W  
GME 21.40 24.50 21.83 56.89 1 0  W   180 GME 21.80 24.30 24.54 56.30 3 0  W  
GME 19.50 22.40 21.25 55.20 3 0  W   185 GME 24.70 27.40 28.88 59.61 0 10  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 28.90 32.00 29.49 66.94 7 60  S   175 GME 24.60 26.50 27.06 61.18 215 116  S  
GME 26.85 30.10 28.56 65.31 11 261  S   180 GME 27.40 29.50 30.19 64.54 0 123  S  
GME 24.95 28.05 25.07 63.73 19 49  S   185 GME 30.40 32.70 31.60 67.96 0 59  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.