GME Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

23.33

Change

-0.03

Open

23.24

Previous

23.36

High

23.78

Low

23.10

Bid

-

Ask

-

Volume

4,951,482

Trades

-

Dividend

0.38

Yield

8.22%

Ex-Div

Sep 7, 2017

Impl Vol

0.510

Hist Vol

0.373

Opt Volume

166,975

Open Int

1,831,669

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261030C00022000	1.25	1.65	1.45	1.33	214	1,725	W	22.00	GME 261030P00022000	0.03	0.05	0.05	0.00	1,571	2,438	W
GME 261030C00022500	0.79	1.10	0.94	0.84	1,152	1,311	W	22.50	GME 261030P00022500	0.09	0.12	0.09	0.01	3,097	1,719	W
GME 261030C00023000	0.52	0.63	0.57	0.39	2,375	3,173	W	23.00	GME 261030P00023000	0.22	0.26	0.25	0.06	2,508	4,305	W
GME 261030C00023500	0.33	0.38	0.34	0.11	2,742	2,490	W	23.50	GME 261030P00023500	0.46	0.56	0.50	0.28	809	1,930	W
GME 261030C00024000	0.20	0.22	0.20	0.02	9,147	6,865	W	24.00	GME 261030P00024000	0.78	1.00	0.83	0.68	364	3,510	W
GME 261030C00024500	0.12	0.14	0.13	0.00	5,190	2,562	W	24.50	GME 261030P00024500	1.21	1.45	1.27	1.17	634	1,657	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261106C00022000	1.23	1.84	1.55	1.46	60	306	W	22.00	GME 261106P00022000	0.18	0.23	0.17	0.09	85	586	W
GME 261106C00022500	0.98	1.39	1.17	1.06	54	741	W	22.50	GME 261106P00022500	0.31	0.39	0.35	0.18	141	210	W
GME 261106C00023000	0.85	0.97	0.88	0.72	1,380	1,631	W	23.00	GME 261106P00023000	0.49	0.60	0.56	0.34	302	1,569	W
GME 261106C00023500	0.64	0.73	0.65	0.45	997	1,068	W	23.50	GME 261106P00023500	0.71	0.91	0.81	0.58	551	633	W
GME 261106C00024000	0.45	0.53	0.50	0.27	2,714	3,367	W	24.00	GME 261106P00024000	1.04	1.31	1.13	0.89	189	1,207	W
GME 261106C00024500	0.37	0.42	0.39	0.14	243	1,814	W	24.50	GME 261106P00024500	1.43	1.64	1.62	1.27	8	632	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261113C00022000	1.62	1.92	1.82	1.66	571	590	W	22.00	GME 261113P00022000	0.27	0.43	0.36	0.18	230	299	W
GME 261113C00022500	1.20	1.68	1.43	1.28	10	70	W	22.50	GME 261113P00022500	0.39	0.64	0.52	0.31	13	17	W
GME 261113C00023000	1.12	1.20	1.18	0.96	297	334	W	23.00	GME 261113P00023000	0.65	0.86	0.79	0.48	170	384	W
GME 261113C00023500	0.82	1.12	0.90	0.70	83	367	W	23.50	GME 261113P00023500	1.00	1.32	1.03	0.71	241	245	W
GME 261113C00024000	0.73	0.87	0.75	0.48	349	297	W	24.00	GME 261113P00024000	1.19	1.58	1.39	1.00	31	1,104	W
GME 261113C00024500	0.55	0.77	0.58	0.32	22	369	W	24.50	GME 261113P00024500	1.54	1.95	1.77	1.33	8	656	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261120C00022000	1.76	2.05	1.90	1.89	678	5,191	S	22.00	GME 261120P00022000	0.41	0.66	0.54	0.25	380	2,689	S
GME 261120C00022500	1.48	1.71	1.58	1.53	535	42	S	22.50	GME 261120P00022500	0.58	0.83	0.67	0.38	33	219	S
GME 261120C00023000	1.29	1.39	1.35	1.21	802	5,563	S	23.00	GME 261120P00023000	0.87	1.00	0.89	0.55	620	2,407	S
GME 261120C00023500	1.05	1.20	1.10	0.93	878	158	S	23.50	GME 261120P00023500	1.16	1.30	1.10	0.77	105	981	S
GME 261120C00024000	0.87	0.99	0.91	0.70	941	3,977	S	24.00	GME 261120P00024000	1.40	1.62	1.43	1.03	97	3,522	S
GME 261120C00024500	0.56	1.26	0.75	0.52	31	183	S	24.50	GME 261120P00024500	1.28	2.08	1.89	1.34	30	453	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261127C00022000	1.62	2.22	1.96	2.15	250	255	W	22.00	GME 261127P00022000	0.46	0.65	0.60	0.29	46	43	W
GME 261127C00022500	1.25	2.30	1.97	1.79	0	429	W	22.50	GME 261127P00022500	0.66	0.95	0.80	0.42	15	278	W
GME 261127C00023000	1.36	1.56	1.47	1.47	343	204	W	23.00	GME 261127P00023000	0.88	1.26	1.02	0.58	238	454	W
GME 261127C00023500	1.14	1.65	1.37	1.18	40	497	W	23.50	GME 261127P00023500	1.11	1.81	1.25	0.78	37	127	W
GME 261127C00024000	0.95	1.43	1.07	0.94	65	193	W	24.00	GME 261127P00024000	1.48	1.78	1.75	1.02	3	299	W
GME 261127C00024500	0.53	1.33	0.96	0.73	4	119	W	24.50	GME 261127P00024500	1.58	2.50	1.73	1.30	0	188	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261204C00022000	2.00	2.58	2.10	2.44	2	39	W	22.00	GME 261204P00022000	0.52	0.99	0.73	0.30	29	116	W
GME 261204C00022500	1.02	2.31	1.83	2.08	1	1	W	22.50	GME 261204P00022500	0.30	1.65	0.99	0.42	10	104	W
GME 261204C00023000	1.50	2.33	1.66	1.76	23	24	W	23.00	GME 261204P00023000	1.10	1.62	1.30	0.57	222	12	W
GME 261204C00023500	0.94	1.84	1.56	1.46	71	15	W	23.50	GME 261204P00023500	0.82	2.35	1.46	0.76	0	17	W
GME 261204C00024000	1.14	1.52	1.25	1.20	92	165	W	24.00	GME 261204P00024000	1.39	2.37	1.83	0.98	25	48	W
GME 261204C00024500	0.70	1.88	0.96	0.97	8	130	W	24.50	GME 261204P00024500	1.46	2.85	1.67	1.23	0	42	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GME 261218C00021000	3.10	3.45	3.11	3.94	502	2,246	S	21.00	GME 261218P00021000	0.63	0.77	0.70	0.14	129	5,072	S
GME 261218C00022000	2.27	2.70	2.61	3.15	22	3,727	S	22.00	GME 261218P00022000	0.90	1.22	1.09	0.27	176	6,357	S
GME 261218C00023000	2.00	2.20	2.06	2.44	1,090	2,742	S	23.00	GME 261218P00023000	1.48	1.66	1.59	0.49	166	4,409	S
GME 261218C00024000	1.59	1.76	1.66	1.83	408	3,396	S	24.00	GME 261218P00024000	1.97	2.45	2.18	0.81	70	1,234	S
GME 261218C00025000	1.30	1.40	1.34	1.32	1,040	29,412	S	25.00	GME 261218P00025000	2.70	2.95	2.89	1.24	455	1,967	S
GME 261218C00026000	1.04	1.30	1.12	0.93	3,767	3,743	S	26.00	GME 261218P00026000	3.25	3.95	3.70	1.77	2	783	S

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