GME option chain GameStop Corp.

Expiration Cboe delayed options data · as of 00:35 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±11.6% (16.82–21.23) · ATM IV 51.6% · P/C open interest 0.22

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
6.95	11.05				0.99	0.0048	-0.001	10	0	0.0200		20	94.0%	-0.01	0.0048	-0.002
7.10	10.05		4	181.8%	0.99	0.0072	-0.002	11	0	0.0300		4	85.5%	-0.01	0.0072	-0.003
5.50	9.10			137.7%	0.98	0.0108	-0.003	12	0	0.0400			76.2%	-0.02	0.0108	-0.004
4.30	8.10			93.6%	0.97	0.0164	-0.004	13	0	2.17			181.5%	-0.03	0.0164	-0.004
4.20	6.90			57.8%	0.97	0.0203	-0.004	13.5	0	2.18			170.1%	-0.04	0.0204	-0.005
4.00	6.60			93.1%	0.96	0.0255	-0.005	14	0	1.37			129.7%	-0.04	0.0256	-0.005
4.05	6.10			108.8%	0.95	0.0321	-0.005	14.5	0	1.55			126.3%	-0.05	0.0323	-0.006
3.30	5.45	1	2	83.7%	0.93	0.0408	-0.006	15	0	1.42			111.8%	-0.07	0.0410	-0.007
3.05	4.80		1	79.4%	0.91	0.0520	-0.008	15.5	0	1.31		1	98.6%	-0.09	0.0523	-0.008
2.41	4.55		27	75.0%	0.88	0.0660	-0.009	16	0.0500	0.9200	1	11	78.1%	-0.12	0.0664	-0.010
2.19	3.80		3	67.4%	0.85	0.0822	-0.011	16.5	0.0600	2.05		126	103.3%	-0.15	0.0828	-0.011
1.82	3.20		19	59.8%	0.80	0.0994	-0.013	17	0.1800	0.5600	28	363	53.7%	-0.20	0.1001	-0.013
1.66	2.18	3	75	45.8%	0.74	0.1153	-0.015	17.5	0.3500	1.09	5	605	65.0%	-0.26	0.1163	-0.015
1.47	1.75	17	388	47.3%	0.68	0.1279	-0.017	18	0.5100	0.7700	101	129	51.2%	-0.33	0.1291	-0.017
1.23	1.50	18	301	44.8%	0.61	0.1353	-0.018	18.5	0.8100	1.05	84	181	55.4%	-0.40	0.1367	-0.018
1.12	1.18	79	433	53.7%	0.54	0.1372	-0.019	19	0.7300	1.38	129	23	49.5%	-0.47	0.1387	-0.019
0.8500	1.13	2	134	54.6%	0.47	0.1340	-0.020	19.5	1.07	1.78	14	30	53.7%	-0.53	0.1357	-0.020
0.7800	0.9200	281	2,512	56.9%	0.41	0.1271	-0.020	20	1.42	2.10	32	402	54.8%	-0.59	0.1289	-0.020
0.6400	0.8000	53	189	58.5%	0.36	0.1181	-0.020	20.5	1.86	2.50	6	2	58.8%	-0.64	0.1200	-0.020
0.5100	0.6900	20	343	59.5%	0.32	0.1083	-0.020	21	2.18	3.20		88	66.3%	-0.69	0.1102	-0.020
0.4700	0.6000	4	195	62.3%	0.28	0.0985	-0.019	21.5	2.64	3.50		49	66.6%	-0.72	0.1004	-0.019
0.3900	0.5000	62	156	63.0%	0.25	0.0894	-0.019	22	3.10	3.60	26	25	59.7%	-0.75	0.0913	-0.019
0.3700	0.5100	10	63	68.1%	0.23	0.0811	-0.018	22.5	3.40	4.75		2	78.6%	-0.78	0.0830	-0.018
0.2800	0.4500	125	273	68.3%	0.21	0.0738	-0.018	23	4.10	4.80	11	64	76.5%	-0.80	0.0756	-0.018
0.3500	0.4400	40	114	75.0%	0.19	0.0673	-0.018	23.5	4.20	5.40	37	90	71.3%	-0.82	0.0690	-0.018
0.0500	0.7300	26	346	79.3%	0.17	0.0616	-0.018	24	4.70	5.85	43		73.9%	-0.84	0.0633	-0.017
0.1900	0.4200	13	35	77.4%	0.16	0.0566	-0.017	24.5	5.45	7.15		1	112.1%	-0.85	0.0582	-0.017
0.2700	0.3800	320	860	83.0%	0.15	0.0522	-0.017	25	5.95	7.20			103.4%	-0.86	0.0537	-0.017
0.2400	0.3300	147	144	87.4%	0.13	0.0449	-0.016	26	6.55	8.20			98.1%	-0.88	0.0463	-0.016
0.2000	0.3100	20	282	91.8%	0.12	0.0391	-0.016	27	7.45	9.60		11	116.7%	-0.89	0.0403	-0.015
0.1400	0.2900	11	142	91.1%	0.10	0.0344	-0.015	28	8.40	10.55			120.6%	-0.91	0.0356	-0.015

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Oct 02, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

GME option chain GameStop Corp.

Volatility smile — Oct 02, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy