Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GME GAMESTOP CORP CL A   0.749 0.683 22.14 0.00
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 0.89 1.46 1.16 0.00 1155 1274  W   21 GME 0.00 0.01 0.01 0.00 5188 9785  W  
GME 0.44 1.05 0.66 0.00 2153 4090  W   21.5 GME 0.00 0.01 0.01 0.00 5800 4668  W  
GME 0.15 0.25 0.18 0.00 11887 10279  W   22 GME 0.01 0.04 0.01 0.00 13913 8191  W  
GME 0.00 0.01 0.01 0.00 16797 6395  W   22.5 GME 0.24 0.36 0.36 0.00 7430 2250  W  
GME 0.00 0.01 0.01 0.00 22498 8623  W   23 GME 0.63 0.94 0.85 0.00 9201 4388  W  
GME 0.00 0.01 0.01 0.00 9154 3987  W   23.5 GME 1.20 1.49 1.33 0.00 436 1668  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.48 1.59 1.54 1.47 661 2094  S   21 GME 0.33 0.35 0.35 0.31 4386 4587  S  
GME 1.16 1.24 1.21 1.14 500 0  S   21.5 GME 0.50 0.54 0.52 0.48 663 0  S  
GME 0.93 0.96 0.95 0.86 3543 5144  S   22 GME 0.74 0.78 0.76 0.69 9109 7693  S  
GME 0.74 0.77 0.75 0.62 2795 1619  S   22.5 GME 1.04 1.11 1.06 0.96 2315 1441  S  
GME 0.58 0.62 0.61 0.44 10764 21410  S   23 GME 1.43 1.44 1.42 1.27 2367 3650  S  
GME 0.47 0.52 0.49 0.30 3428 2345  S   23.5 GME 1.77 1.87 1.80 1.63 290 2270  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.80 2.09 1.98 1.84 603 255  Q   21 GME 0.61 0.73 0.66 0.59 406 522  Q  
GME 1.49 1.80 1.62 1.54 352 278  Q   21.5 GME 0.79 1.05 0.91 0.78 138 452  Q  
GME 1.38 1.49 1.38 1.27 958 1253  Q   22 GME 1.18 1.26 1.18 1.01 764 621  Q  
GME 1.19 1.32 1.32 1.03 285 381  Q   22.5 GME 1.38 1.63 1.48 1.27 588 415  Q  
GME 1.03 1.06 1.03 0.83 2089 1606  Q   23 GME 1.80 1.92 1.81 1.56 677 486  Q  
GME 0.91 1.03 0.91 0.66 568 539  Q   23.5 GME 2.04 2.29 1.90 1.89 78 40  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.90 2.34 2.27 2.14 719 270  W   21 GME 0.84 0.97 0.90 0.75 140 290  W  
GME 1.60 1.77 1.62 1.57 404 981  W   22 GME 1.36 1.42 1.40 1.17 9725 5853  W  
GME 1.32 1.56 1.45 1.33 94 0  W   22.5 GME 1.26 1.87 1.35 1.43 7 0  W  
GME 1.20 1.40 1.25 1.12 758 1185  W   23 GME 1.93 2.21 2.06 1.71 143 552  W  
GME 0.84 1.27 1.15 0.93 855 1016  W   23.5 GME 1.97 2.63 2.26 2.02 15 225  W  
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.18 2.56 2.44 2.53 232 401  W   21 GME 0.99 1.20 1.11 0.89 65 305  W  
GME 1.92 2.11 1.97 1.96 382 869  W   22 GME 1.54 1.86 1.63 1.31 96 271  W  
GME 1.50 1.69 1.58 1.50 379 959  W   23 GME 2.13 2.35 2.31 1.82 95 222  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.60 2.71 2.62 2.88 421 726  S   21 GME 1.35 1.44 1.39 0.96 926 12728  S  
GME 2.17 2.28 2.20 2.31 2048 3887  S   22 GME 1.90 2.00 1.94 1.36 1651 2982  S  
GME 1.80 1.90 1.84 1.83 1801 5774  S   23 GME 2.52 2.72 2.60 1.85 882 1459  S  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.70 3.20 3.00 3.25 20 76  W   21 GME 1.29 1.60 1.60 0.99 77 358  W  
GME 2.40 2.63 2.51 2.68 1127 1179  W   22 GME 1.84 2.20 2.12 1.37 112 349  W  
GME 2.04 2.45 2.18 2.19 970 3008  W   23 GME 2.48 3.20 2.81 1.83 22 305  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.00 5.05 3.85 3.65 5 0  W   21 GME 0.34 2.44 1.50 0.99 2 0  W  
GME 1.57 3.65 2.84 3.07 22 0  W   22 GME 0.32 4.00 2.03 1.35 2 0  W  
GME 1.00 3.90 3.05 2.81 7 0  W   22.5 GME 0.57 4.50 0.00 1.55 0 0  W  
GME 1.89 2.74 2.36 2.57 44 0  W   23 GME 2.36 3.20 3.04 1.77 6 0  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.45 3.60 3.68 4.52 250 1847  S   21 GME 2.03 2.20 2.06 0.91 153 2580  S  
GME 3.05 3.25 3.10 3.94 460 3621  S   22 GME 2.58 2.91 2.75 1.21 282 2020  S  
GME 2.70 2.81 2.74 3.41 1777 3889  S   23 GME 3.30 3.45 3.40 1.57 295 1471  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.