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   0.889 1.746 22.25 -0.45

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 0.72 0.87 0.74 0.00 533 1243  W   21.5 GME 0.00 0.01 0.01 0.00 1330 2502  W  
GME 0.12 0.35 0.11 0.00 3020 3451  W   22 GME 0.00 0.02 0.01 0.00 4350 1766  W  
GME 0.00 0.02 0.02 0.00 4178 2578  W   22.5 GME 0.25 0.39 0.27 0.00 1821 1019  W  
GME 0.00 0.01 0.01 0.00 11948 5851  W   23 GME 0.66 1.22 0.90 0.00 2401 970  W  
GME 0.00 0.01 0.01 0.00 7327 2308  W   23.5 GME 1.16 1.92 1.32 0.00 942 232  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.30 1.44 1.32 2.36 252 205  W   21.5 GME 0.66 0.75 0.69 1.58 518 204  W  
GME 1.12 1.23 1.15 2.11 1069 1301  W   22 GME 0.92 1.04 0.98 1.84 1699 585  W  
GME 0.90 0.98 0.94 1.88 944 730  W   22.5 GME 1.21 1.39 1.30 2.11 504 382  W  
GME 0.74 0.80 0.80 1.67 2521 1111  W   23 GME 1.56 1.78 1.65 2.40 209 148  W  
GME 0.61 0.68 0.65 1.48 3011 1024  W   23.5 GME 1.93 2.09 2.01 2.71 665 71  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.83 2.04 1.83 3.43 130 626  S   21.25 GME 1.04 1.25 1.09 2.31 51 700  S  
GME 1.73 1.89 1.86 3.31 31 545  S   21.5 GME 1.17 1.33 1.36 2.44 29 415  S  
GME 1.54 1.66 1.60 3.08 178 2206  S   22 GME 1.40 1.57 1.55 2.71 227 392  S  
GME 1.35 1.47 1.40 2.86 219 5199  S   22.5 GME 1.75 1.94 1.85 2.98 128 1912  S  
GME 1.20 1.26 1.25 2.65 721 1898  S   23 GME 2.12 2.27 2.17 3.27 209 288  S  
GME 1.04 1.11 1.12 2.46 151 1067  S   23.5 GME 2.47 2.75 2.51 3.58 32 101  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.95 2.15 1.90 4.06 32 318  W   21.5 GME 1.45 1.74 1.65 3.03 4 88  W  
GME 1.71 1.98 1.84 3.83 32 176  W   22 GME 1.73 2.04 1.91 3.30 80 193  W  
GME 1.53 1.73 1.68 3.62 43 156  W   22.5 GME 2.03 2.28 2.30 3.58 23 29  W  
GME 1.38 1.60 1.48 3.42 193 571  W   23 GME 2.25 2.65 2.55 3.87 3 117  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.20 2.49 3.30 4.71 0 228  W   21.5 GME 1.79 2.11 2.00 3.46 9 26  W  
GME 1.90 2.22 2.15 4.50 70 204  W   22 GME 2.07 2.35 2.32 3.73 34 62  W  
GME 1.75 2.05 1.96 4.29 28 75  W   22.5 GME 2.45 2.70 2.14 4.01 10 6  W  
GME 1.69 1.85 1.76 4.09 66 351  W   23 GME 2.69 3.10 2.52 4.30 10 49  W  
GME 1.54 1.81 1.62 3.90 19 122  W   23.5 GME 3.10 3.30 2.90 4.60 10 5  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.35 2.84 3.25 5.32 0 12  W   21.5 GME 2.14 2.56 2.27 3.78 3 46  W  
GME 2.24 2.59 2.36 5.11 41 175  W   22 GME 2.36 2.79 2.67 4.05 10 12  W  
GME 2.01 2.47 2.14 4.91 11 26  W   22.5 GME 2.68 3.10 2.95 4.33 9 7  W  
GME 1.80 2.34 2.38 4.71 12 98  W   23 GME 3.05 3.35 3.00 4.62 64 6  W  
GME 1.69 2.08 1.93 4.53 4 181  W   23.5 GME 3.45 3.80 0.00 4.91 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.80 2.91 2.80 5.70 137 2563  S   22 GME 3.05 3.20 3.10 4.28 53 872  S  
GME 2.40 2.54 2.45 5.31 222 1911  S   23 GME 3.65 3.85 3.75 4.83 65 3333  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.94 4.70 0.00 6.47 0 0  W   21.5 GME 1.29 5.00 0.00 4.17 0 0  W  
GME 1.94 3.55 3.50 6.26 1 0  W   22 GME 1.60 5.55 0.00 4.43 0 0  W  
GME 2.80 3.05 3.00 6.07 8 0  W   22.5 GME 1.89 4.25 0.00 4.70 0 0  W  
GME 1.62 3.05 2.80 5.88 1 123  W   23 GME 2.27 5.70 5.65 4.97 0 1  W  
GME 1.62 3.00 2.99 5.70 0 1  W   23.5 GME 3.10 6.05 0.00 5.25 0 0  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 3.60 4.05 3.70 8.74 12 347  S   21.25 GME 3.65 3.95 3.81 4.10 1 107  S  
GME 3.25 3.55 3.50 8.28 65 909  S   22.5 GME 4.50 4.75 4.48 4.68 4 203  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.