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   0.970 1.741 25.04 0.34

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 0.86 1.09 0.98 0.00 601 1232  W   24 GME 0.00 0.01 0.01 0.00 5046 2984  W  
GME 0.17 0.67 0.45 0.00 1912 122  W   24.5 GME 0.00 0.02 0.03 0.00 2091 817  W  
GME 0.05 0.06 0.06 0.00 9051 875  W   25 GME 0.05 0.10 0.07 0.00 3070 4122  W  
GME 0.00 0.01 0.01 0.00 1319 779  W   25.5 GME 0.43 0.77 0.65 0.00 649 1454  W  
GME 0.00 0.01 0.01 0.00 3034 1695  W   26 GME 0.84 1.28 1.14 0.00 2368 3308  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.60 1.87 1.70 2.75 270 190  Q   24 GME 0.80 0.91 0.87 1.69 1550 620  Q  
GME 1.41 1.58 1.49 2.49 318 19  Q   24.5 GME 1.00 1.16 1.02 1.93 203 108  Q  
GME 1.22 1.30 1.22 2.25 2656 667  Q   25 GME 1.26 1.38 1.26 2.19 699 1221  Q  
GME 0.98 1.06 1.02 2.03 655 162  Q   25.5 GME 1.53 1.74 1.67 2.47 142 106  Q  
GME 0.85 0.90 0.83 1.83 1453 439  Q   26 GME 1.84 2.02 1.92 2.77 361 284  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.09 2.44 2.30 3.78 20 76  W   24 GME 1.34 1.49 1.45 2.67 173 207  W  
GME 1.82 2.18 1.90 3.54 30 3  W   24.5 GME 1.53 1.72 1.65 2.93 24 59  W  
GME 1.69 1.87 1.87 3.32 272 183  W   25 GME 1.76 2.01 1.76 3.20 309 784  W  
GME 1.50 1.71 1.57 3.10 70 43  W   25.5 GME 2.04 2.32 2.35 3.49 91 16  W  
GME 1.27 1.42 1.40 2.90 191 327  W   26 GME 2.36 2.63 2.50 3.78 20 90  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.50 2.94 2.36 4.58 1 24  W   24 GME 1.72 1.98 2.08 3.37 27 436  W  
GME 2.09 2.34 2.17 4.13 104 140  W   25 GME 2.35 2.46 2.39 3.92 692 1290  W  
GME 1.69 1.93 1.80 3.73 33 66  W   26 GME 2.80 3.15 3.24 4.51 12 113  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.86 3.15 3.05 5.26 24 3  S   24 GME 2.16 2.33 2.32 3.92 978 887  S  
GME 2.62 2.88 2.50 5.04 11 0  S   24.5 GME 2.41 2.59 2.71 4.19 17 187  S  
GME 2.50 2.65 2.53 4.83 369 2084  S   25 GME 2.69 2.87 2.86 4.48 185 10384  S  
GME 2.30 2.43 2.44 4.63 5 32  S   25.5 GME 2.97 3.20 3.05 4.77 6 51  S  
GME 2.12 2.25 2.22 4.44 32 80  S   26 GME 3.25 3.50 3.69 5.07 23 168  S  
GME 2.02 2.15 2.05 4.34 36 530  S   26.25 GME 3.40 3.65 3.55 5.22 82 1365  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.10 3.50 2.94 5.88 3 15  W   24 GME 2.44 2.72 2.61 4.36 48 41  W  
GME 2.70 3.00 2.84 5.46 94 49  W   25 GME 3.00 3.10 3.05 4.92 37 183  W  
GME 2.32 2.59 2.57 5.07 11 44  W   26 GME 3.55 3.90 3.81 5.51 6 78  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.25 3.90 3.80 6.46 2 0  W   24 GME 2.82 3.30 3.10 4.72 5 0  W  
GME 3.05 3.55 3.15 6.05 22 13  W   25 GME 2.34 3.95 3.25 5.28 0 5  W  
GME 2.70 3.30 2.68 5.67 2 7  W   26 GME 3.70 6.05 3.85 5.87 0 2  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.65 3.95 3.78 7.13 453 629  S   25 GME 3.95 4.20 4.20 5.80 4124 5643  S  
GME 3.15 3.45 3.35 6.68 33 49  S   26.25 GME 4.70 4.95 5.00 6.53 64 4261  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.