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   0.641 2.356 181.71 -2.81

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 6.60 8.60 7.00 0.00 77 207  W   175 GME 0.32 0.47 0.35 0.00 2055 2726  W  
GME 4.40 5.55 4.50 0.00 51 91  W   177.5 GME 0.69 1.06 1.04 0.00 683 764  W  
GME 3.00 3.75 3.45 0.00 437 470  W   180 GME 1.30 1.81 1.60 0.00 2189 1374  W  
GME 1.97 2.47 2.00 0.00 637 521  W   182.5 GME 2.46 3.10 2.93 0.00 270 538  W  
GME 1.25 1.48 1.25 0.00 2631 1123  W   185 GME 4.10 4.80 4.32 0.00 988 660  W  
GME 0.72 0.96 0.82 0.00 1604 804  W   187.5 GME 6.00 7.05 7.17 0.00 347 163  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 9.95 10.80 10.11 26.62 20 312  W   175 GME 3.30 3.70 3.65 19.91 393 568  W  
GME 8.35 9.30 8.55 25.44 2 6  W   177.5 GME 4.25 4.80 4.60 21.23 79 81  W  
GME 7.05 7.85 7.30 24.31 198 215  W   180 GME 5.40 5.95 5.65 22.59 219 249  W  
GME 6.00 6.60 6.09 23.21 183 70  W   182.5 GME 6.60 7.60 7.12 24.00 101 86  W  
GME 4.90 5.60 5.37 22.16 516 385  W   185 GME 8.05 8.65 8.30 25.44 143 476  W  
GME 4.20 4.85 4.35 21.14 76 185  W   187.5 GME 9.70 10.70 9.76 26.93 13 42  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 11.95 13.60 15.75 36.02 34 41  W   175 GME 6.05 6.60 6.60 29.29 42 167  W  
GME 10.85 12.15 0.00 34.93 0 0  W   177.5 GME 7.15 8.00 7.60 30.70 5 19  W  
GME 9.80 11.20 10.40 33.87 28 142  W   180 GME 8.25 9.20 9.05 32.14 59 73  W  
GME 8.40 9.75 9.50 32.85 12 10  W   182.5 GME 9.55 10.55 10.11 33.61 15 57  W  
GME 7.60 8.85 8.00 31.85 82 199  W   185 GME 11.05 12.00 10.53 35.12 5 36  W  
GME 6.50 7.80 7.70 30.88 9 112  W   187.5 GME 12.65 13.60 11.00 36.64 1 10  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 14.60 15.80 19.65 43.15 0 41  W   175 GME 8.00 9.20 8.71 36.39 10 58  W  
GME 12.00 13.25 12.55 41.12 8 73  W   180 GME 10.05 11.50 11.05 39.36 11 33  W  
GME 9.75 11.00 10.35 39.19 12 94  W   185 GME 13.05 14.40 14.10 42.43 24 10  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 17.10 17.75 17.08 49.09 84 305  S   175 GME 10.20 11.00 10.70 42.29 27 784  S  
GME 15.70 16.65 17.80 48.11 33 6  S   177.5 GME 11.45 12.45 9.57 43.82 1 21  S  
GME 14.50 15.30 14.65 47.16 99 1001  S   180 GME 12.70 13.75 13.05 45.36 76 919  S  
GME 13.40 14.15 13.33 46.22 15 8  S   182.5 GME 14.15 15.20 14.22 46.93 5 3  S  
GME 12.40 13.05 12.58 45.31 60 356  S   185 GME 15.60 16.60 16.30 48.51 5 178  S  
GME 11.45 12.10 11.58 44.41 15 23  S   187.5 GME 17.05 18.10 14.64 50.11 1 0  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 16.95 19.55 22.11 54.26 0 2  W   175 GME 10.80 12.45 11.50 47.42 6 18  W  
GME 14.65 17.20 16.03 52.41 1 11  W   180 GME 13.35 15.40 14.60 50.56 19 31  W  
GME 12.65 14.45 13.50 50.63 9 15  W   185 GME 16.20 18.35 17.50 53.78 53 5  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 17.15 23.90 0.00 58.87 0 0  W   175 GME 11.30 15.50 0.00 51.98 0 0  W  
GME 15.00 21.45 0.00 57.10 0 0  W   180 GME 13.80 19.55 16.40 55.19 1 0  W  
GME 14.00 20.15 17.76 55.38 1 0  W   185 GME 16.55 23.25 0.00 58.48 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 25.80 27.15 28.00 66.93 1 160  S   175 GME 19.15 20.35 18.70 59.89 3 250  S  
GME 23.60 24.95 24.80 65.27 19 383  S   180 GME 21.90 22.80 21.75 63.22 19 99  S  
GME 21.60 22.70 22.10 63.67 11 279  S   185 GME 24.60 26.10 24.23 66.61 2 96  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.