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   0.536 1.022 28.45 -0.18
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.42 1.53 1.54 0.00 4581 5133  S   27 GME 0.00 0.01 0.01 0.00 2545 6809  S  
GME 0.93 1.04 0.95 0.00 2872 4159  S   27.5 GME 0.00 0.01 0.01 0.00 1241 5567  S  
GME 0.42 0.48 0.42 0.00 18708 15278  S   28 GME 0.00 0.01 0.01 0.00 4410 6130  S  
GME 0.00 0.01 0.01 0.00 20310 7877  S   28.5 GME 0.01 0.10 0.04 0.00 6125 1599  S  
GME 0.00 0.01 0.01 0.00 41162 14059  S   29 GME 0.38 0.65 0.55 0.00 1817 1462  S  
GME 0.00 0.01 0.01 0.00 14774 8067  S   29.5 GME 0.86 1.10 1.03 0.00 223 311  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.66 1.74 1.68 2.31 1300 2568  W   27 GME 0.20 0.22 0.22 0.83 2142 3186  W  
GME 1.28 1.40 1.30 2.00 1969 2033  W   27.5 GME 0.32 0.36 0.34 1.02 1132 1571  W  
GME 0.98 1.05 0.99 1.73 4228 3996  W   28 GME 0.52 0.54 0.54 1.24 2518 927  W  
GME 0.76 0.81 0.78 1.48 4022 1987  W   28.5 GME 0.76 0.82 0.80 1.50 1235 332  W  
GME 0.59 0.60 0.60 1.26 7095 4613  W   29 GME 1.06 1.16 1.11 1.77 366 299  W  
GME 0.46 0.49 0.47 1.06 4748 2397  W   29.5 GME 1.44 1.54 1.46 2.07 48 126  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 1.91 2.17 1.91 3.02 599 2060  W   27 GME 0.45 0.50 0.48 1.42 327 749  W  
GME 1.58 1.68 1.65 2.74 181 1052  W   27.5 GME 0.57 0.68 0.66 1.64 205 3315  W  
GME 1.35 1.48 1.41 2.48 582 2712  W   28 GME 0.85 0.92 0.88 1.87 57 558  W  
GME 1.11 1.21 1.17 2.24 538 1216  W   28.5 GME 1.07 1.21 1.15 2.13 106 198  W  
GME 0.97 1.08 0.99 2.01 1520 1587  W   29 GME 1.35 1.61 1.50 2.40 12 285  W  
GME 0.81 0.88 0.84 1.80 612 548  W   29.5 GME 1.76 1.92 1.83 2.69 7 32  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GME 2.33 2.50 2.50 3.62 309 717  W   27 GME 0.85 0.96 0.91 1.82 756 412  W  
GME 2.06 2.30 2.17 3.35 87 148  W   27.5 GME 1.01 1.24 1.12 2.04 8 49  W  
GME 1.81 2.01 1.92 3.10 308 1034  W   28 GME 1.26 1.52 1.40 2.28 120 112  W  
GME 1.60 1.81 1.69 2.86 40 265  W   28.5 GME 1.54 1.93 1.73 2.54 52 94  W  
GME 1.48 1.60 1.60 2.63 266 514  W   29 GME 1.70 2.23 1.96 2.81 8 26  W  
GME 1.29 1.45 1.35 2.42 73 268  W   29.5 GME 1.68 2.65 2.09 3.09 2 3  W  
 
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 2.96 3.45 3.15 4.18 188 713  W   27 GME 1.55 1.86 1.55 2.10 83 275  W  
GME 2.29 3.20 3.05 3.92 4 225  W   27.5 GME 1.33 2.34 1.78 2.33 21 92  W  
GME 2.74 2.89 2.75 3.67 318 707  W   28 GME 1.97 2.40 2.22 2.56 89 251  W  
GME 2.38 2.77 2.61 3.43 222 78  W   28.5 GME 2.20 2.70 2.46 2.81 22 4  W  
GME 2.24 2.56 2.40 3.20 161 489  W   29 GME 2.58 3.00 2.89 3.07 10 30  W  
GME 2.02 2.38 2.23 2.99 32 42  W   29.5 GME 2.20 4.00 3.60 3.35 0 1  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 3.35 3.60 3.45 4.74 341 6242  S   27 GME 1.84 1.92 1.87 2.29 423 1574  S  
GME 2.92 3.05 3.00 4.23 458 7381  S   28 GME 2.35 2.48 2.41 2.74 102 593  S  
GME 2.58 2.70 2.71 3.76 863 3086  S   29 GME 2.89 3.15 3.05 3.24 27 757  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 3.35 4.35 3.35 5.29 3 106  Q   27 GME 1.68 2.44 2.04 2.41 28 50  Q  
GME 2.59 4.55 3.43 5.03 1 6  Q   27.5 GME 1.57 2.78 2.29 2.62 3 8  Q  
GME 2.90 3.40 3.20 4.78 39 201  Q   28 GME 2.26 2.85 2.54 2.85 1 42  Q  
GME 2.33 3.60 3.10 4.55 58 113  Q   28.5 GME 2.75 3.40 3.03 3.08 6 28  Q  
GME 2.55 3.05 2.85 4.32 19 87  Q   29 GME 2.55 3.70 3.25 3.33 25 103  Q  
GME 1.85 3.25 2.70 4.10 2 59  Q   29.5 GME 2.76 4.60 0.00 3.58 0 0  Q  
 
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 3.95 4.35 4.18 7.04 82 2093  S   27 GME 2.34 2.59 2.50 2.42 18 369  S  
GME 3.65 3.85 3.76 6.55 176 2319  S   28 GME 2.78 3.10 3.05 2.81 100 174  S  
GME 3.15 3.50 3.30 6.07 67 3277  S   29 GME 3.35 4.30 3.69 3.22 0 94  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.