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   0.861 2.379 161.11 0.10

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 5.60 6.85 6.00 0.00 297 864  W   155 GME 0.01 0.03 0.02 0.00 2004 1662  W  
GME 2.95 4.60 3.50 0.00 233 148  W   157.5 GME 0.01 0.04 0.02 0.00 1520 1069  W  
GME 0.80 1.52 1.15 0.00 2162 1087  W   160 GME 0.05 0.13 0.10 0.00 3950 3536  W  
GME 0.03 0.30 0.03 0.00 2644 673  W   162.5 GME 0.89 2.05 1.51 0.00 935 284  W  
GME 0.01 0.02 0.01 0.00 8230 1232  W   165 GME 3.30 5.05 4.20 0.00 1113 834  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 9.80 10.75 10.30 22.37 85 224  W   155 GME 4.05 4.70 4.52 16.25 1098 267  W  
GME 8.30 9.75 9.25 21.17 74 55  W   157.5 GME 5.35 5.75 5.55 17.56 536 170  W  
GME 7.55 8.30 7.80 20.02 595 399  W   160 GME 6.80 7.10 6.80 18.91 1561 527  W  
GME 6.20 7.25 6.20 18.93 429 109  W   162.5 GME 7.65 8.55 8.45 20.31 79 85  W  
GME 5.45 6.35 5.86 17.88 938 369  W   165 GME 9.50 10.30 10.10 21.77 315 216  W  
GME 4.75 5.55 5.09 16.88 164 28  W   167.5 GME 10.95 12.75 10.90 23.27 35 6  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 13.00 14.35 13.50 31.24 19 168  S   155 GME 7.35 8.50 8.10 25.11 97 286  S  
GME 11.05 11.85 11.35 29.08 534 753  S   160 GME 10.00 11.15 10.55 27.96 239 813  S  
GME 8.75 10.15 10.15 27.06 527 987  S   165 GME 13.05 14.45 13.80 30.94 129 437  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 15.45 17.70 16.75 37.81 3 44  W   155 GME 10.25 12.10 11.34 31.68 23 81  W  
GME 15.05 16.50 15.50 36.78 6 34  W   157.5 GME 11.55 13.50 11.95 33.15 4 29  W  
GME 14.00 15.35 15.70 35.78 46 192  W   160 GME 12.95 14.95 13.61 34.64 84 171  W  
GME 12.25 14.35 13.55 34.81 4 21  W   162.5 GME 14.35 16.50 14.43 36.17 2 44  W  
GME 11.85 13.35 12.45 33.86 27 74  W   165 GME 15.90 18.10 15.47 37.72 4 45  W  
GME 10.40 12.50 11.65 32.94 4 2  W   167.5 GME 17.55 19.80 18.30 39.30 1 0  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 18.85 21.05 22.60 43.24 0 36  W   155 GME 13.75 15.50 15.14 37.08 3 27  W  
GME 17.70 19.90 20.35 42.26 6 56  W   157.5 GME 15.10 17.05 21.05 38.60 0 7  W  
GME 16.65 18.85 16.68 41.31 16 53  W   160 GME 16.50 18.50 17.39 40.15 9 44  W  
GME 15.55 17.80 15.65 40.38 29 26  W   162.5 GME 18.00 20.05 17.90 41.71 3 16  W  
GME 14.65 16.85 17.40 39.47 10 66  W   165 GME 19.50 21.65 19.09 43.30 1 31  W  
GME 13.95 15.95 16.59 38.58 1 0  W   167.5 GME 21.10 23.30 25.05 44.92 2 0  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 23.35 25.55 25.29 47.94 2 26  W   155 GME 18.35 20.15 19.00 41.75 30 69  W  
GME 22.50 24.50 0.00 47.01 0 0  W   157.5 GME 19.75 21.70 21.50 43.32 13 0  W  
GME 21.50 23.45 23.60 46.09 33 14  W   160 GME 21.25 23.20 22.40 44.90 11 31  W  
GME 20.55 22.45 21.85 45.20 10 5  W   162.5 GME 22.75 24.75 21.90 46.50 3 17  W  
GME 19.40 21.50 22.10 44.32 2 9  W   165 GME 24.30 26.35 32.15 48.13 0 2  W  
GME 18.75 20.60 21.47 43.47 20 0  W   167.5 GME 25.90 28.00 0.00 49.77 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 25.95 27.90 29.50 52.13 5 85  S   155 GME 21.30 22.50 21.50 45.90 7 57  S  
GME 24.15 25.80 25.75 50.35 35 144  S   160 GME 23.65 25.50 24.00 49.12 9 169  S  
GME 22.25 23.85 23.43 48.64 13 68  S   165 GME 26.75 28.65 27.00 52.41 14 133  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 27.40 29.35 0.00 55.92 0 0  W   155 GME 22.90 24.15 25.77 49.65 0 7  W  
GME 26.35 28.30 0.00 55.05 0 0  W   157.5 GME 24.35 25.55 0.00 51.28 0 0  W  
GME 25.40 27.30 27.90 54.20 0 3  W   160 GME 25.30 27.20 27.79 52.93 3 0  W  
GME 24.45 26.30 27.75 53.37 4 4  W   162.5 GME 26.80 28.70 0.00 54.59 0 0  W  
GME 23.55 25.40 27.00 52.56 3 0  W   165 GME 28.45 30.25 0.00 56.28 0 0  W  
GME 22.65 24.50 0.00 51.76 0 0  W   167.5 GME 30.15 32.05 31.60 57.97 3 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 31.45 34.30 33.55 65.63 1 154  S   155 GME 27.65 29.30 29.08 59.19 65 147  S  
GME 29.80 32.30 30.90 64.08 7 372  S   160 GME 29.90 32.35 30.00 62.62 3 218  S  
GME 27.50 30.40 30.25 62.58 6 232  S   165 GME 33.65 35.65 34.00 66.11 3 208  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.