Home Options GMEChain

GME

GameStop CorporationClose $22.10EOD only

Max Pain

$22.50

Next expiry May 22, 2026

Expected Move

±$0.67

3.0% from close

Price Gap

+0.40

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.31

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects GME options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

GME Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	9.12	8.95	9.25	0.24	2	6	50.0%	1.000	0.0000	-0.002	0.000	0.001
14.00	7.96	7.80	8.25	0.00	12	5	288.3%	0.970	0.0118	-0.067	0.001	0.001
15.00	6.83	6.85	7.30	-0.13	5	4	270.3%	0.956	0.0172	-0.086	0.002	0.001
16.00	5.93	5.95	6.30	-0.07	3	4	153.1%	0.992	0.0073	-0.013	0.000	0.001
17.00	4.85	4.95	5.30	-0.12	2	36	128.1%	0.990	0.0105	-0.014	0.001	0.001
18.00	3.87	3.95	4.35	0.00	9	41	118.0%	0.976	0.0240	-0.024	0.001	0.001
19.00	2.93	2.93	3.50	0.08	4	18	112.9%	0.937	0.0546	-0.049	0.002	0.001
19.50	2.56	2.42	2.90	0.21	3	5	82.8%	0.956	0.0558	-0.028	0.002	0.002
20.00	2.08	1.96	2.18	-0.07	130	1,034	75.0%	0.934	0.0852	-0.034	0.003	0.002
20.50	1.72	1.48	1.81	0.23	94	193	52.3%	0.947	0.1033	-0.021	0.002	0.002
21.00	1.22	0.94	1.30	0.15	819	525	66.0%	0.813	0.2032	-0.061	0.005	0.001
21.50	0.75	0.64	0.75	0.15	774	868	41.4%	0.777	0.3599	-0.043	0.006	0.001
22.00	0.41	0.37	0.42	0.02	3,923	5,468	39.8%	0.561	0.4939	-0.054	0.008	0.001
22.50	0.21	0.19	0.22	-0.01	3,330	4,266	41.6%	0.327	0.4330	-0.051	0.007	0.001
23.00	0.11	0.10	0.11	-0.03	4,913	10,756	43.8%	0.164	0.2822	-0.037	0.005	0.000
23.50	0.07	0.06	0.07	-0.02	1,271	4,511	50.0%	0.093	0.1656	-0.028	0.003	0.000
24.00	0.05	0.04	0.06	-0.02	3,229	8,690	56.3%	0.056	0.1008	-0.021	0.002	0.000
24.50	0.04	0.03	0.04	-0.01	647	8,931	61.7%	0.035	0.0629	-0.016	0.002	0.000
25.00	0.03	0.03	0.04	-0.01	6,312	15,775	71.1%	0.030	0.0483	-0.016	0.001	0.000
25.50	0.03	0.02	0.03	-0.01	547	4,094	75.0%	0.019	0.0315	-0.012	0.001	0.000
26.00	0.02	0.02	0.03	-0.01	853	5,825	82.8%	0.017	0.0253	-0.012	0.001	0.000
26.50	0.01	0.01	0.02	-0.02	101	1,077	84.4%	0.010	0.0156	-0.007	0.001	0.000
27.00	0.01	0.01	0.02	-0.02	509	8,726	90.6%	0.008	0.0126	-0.007	0.000	0.000
27.50	0.02	0.01	0.02	-0.01	54	641	98.4%	0.008	0.0113	-0.007	0.000	0.000
28.00	0.01	0.00	0.02	-0.01	530	1,834	98.4%	0.005	0.0068	-0.004	0.000	0.000
28.50	0.01	0.01	0.04	0.00	25	373	120.3%	0.011	0.0125	-0.012	0.001	0.000
29.00	0.01	0.01	0.02	-0.02	316	1,259	118.8%	0.007	0.0080	-0.008	0.000	0.000
29.50	0.04	0.00	0.05	0.01	35	84	132.8%	0.010	0.0098	-0.012	0.001	0.000
30.00	0.01	0.00	0.01	-0.01	1,250	8,440	112.5%	0.002	0.0023	-0.002	0.000	0.000
30.50	0.01	0.00	0.06	-0.02	12	113	150.0%	0.011	0.0095	-0.014	0.001	0.000
31.00	0.01	0.00	0.07	0.00	11	714	159.4%	0.012	0.0096	-0.016	0.001	0.000
31.50	0.10	0.00	0.07	0.00	1	50	165.6%	0.011	0.0089	-0.016	0.001	0.000
32.00	0.01	0.00	0.03	0.00	54	1,130	153.1%	0.005	0.0045	-0.007	0.000	0.000
32.50	0.07	0.00	0.09	0.00	13	83	185.2%	0.014	0.0093	-0.021	0.001	0.000
33.00	0.01	0.00	0.04	-0.03	13	247	168.8%	0.006	0.0047	-0.009	0.000	0.000
33.50	0.01	0.00	0.07	-0.01	13	120	189.1%	0.010	0.0068	-0.016	0.001	0.000
34.00	0.01	0.00	0.02	-0.14	40	152	165.6%	0.003	0.0024	-0.004	0.000	0.000
34.50	0.06	0.00	0.13	0.00	9	57	220.3%	0.017	0.0094	-0.031	0.001	0.000
35.00	0.01	0.00	0.01	-0.02	113	3,124	162.5%	0.001	0.0012	-0.002	0.000	0.000
36.00	0.01	0.00	0.02	0.00	2	89	184.4%	0.002	0.0019	-0.004	0.000	0.000
37.00	0.01	0.00	0.01	0.00	17	347	181.3%	0.001	0.0010	-0.002	0.000	0.000
38.00	0.01	0.00	0.01	-0.01	343	6,522	187.5%	0.001	0.0009	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	0.02	0.00	0.01	0.00	94	113	193.8%	-0.001	0.0008	-0.002	0.000	-0.000
14.00	0.03	0.00	0.01	0.00	1	30	168.8%	-0.001	0.0011	-0.002	0.000	-0.000
15.00	0.01	0.00	0.01	0.00	128	425	143.8%	-0.001	0.0014	-0.002	0.000	-0.000
16.00	0.01	0.00	0.02	0.00	10	156	134.4%	-0.003	0.0037	-0.004	0.000	-0.000
17.00	0.01	0.00	0.02	0.00	10	450	112.5%	-0.004	0.0056	-0.005	0.000	-0.000
18.00	0.01	0.00	0.02	0.00	11	728	90.6%	-0.005	0.0087	-0.005	0.000	-0.000
18.50	0.01	0.00	0.03	0.00	10	141	84.4%	-0.009	0.0143	-0.007	0.000	-0.000
19.00	0.01	0.00	0.02	-0.02	104	243	68.8%	-0.007	0.0140	-0.004	0.000	-0.000
19.50	0.02	0.00	0.02	-0.02	25	354	59.4%	-0.009	0.0208	-0.005	0.000	-0.000
20.00	0.02	0.02	0.05	0.00	1,633	3,753	61.7%	-0.034	0.0617	-0.016	0.002	-0.000
20.50	0.02	0.03	0.04	-0.04	311	640	50.8%	-0.048	0.0984	-0.017	0.002	-0.000
21.00	0.05	0.05	0.06	-0.05	1,312	3,472	42.6%	-0.088	0.1877	-0.023	0.003	-0.000
21.50	0.12	0.10	0.12	-0.10	2,403	3,917	37.1%	-0.199	0.3753	-0.034	0.006	-0.000
22.00	0.28	0.24	0.30	-0.22	600	4,806	37.7%	-0.436	0.5215	-0.048	0.008	-0.001
22.50	0.64	0.56	0.67	-0.09	104	1,596	47.5%	-0.651	0.3892	-0.057	0.007	-0.001
23.00	1.03	0.94	1.09	-0.21	143	4,173	55.3%	-0.778	0.2690	-0.053	0.006	-0.001
23.50	1.42	1.36	1.61	-0.31	66	1,599	52.7%	-0.895	0.1721	-0.030	0.004	-0.002
24.00	1.98	1.82	2.09	-0.22	98	2,803	57.8%	-0.938	0.1051	-0.021	0.002	-0.002
24.50	2.69	2.20	2.84	-0.02	23	580	83.6%	-0.906	0.1000	-0.044	0.003	-0.002
25.00	3.02	2.79	3.25	-0.14	88	676	94.9%	-0.917	0.0803	-0.046	0.003	-0.002
25.50	3.47	3.15	3.80	-0.47	6	112	93.8%	-0.949	0.0556	-0.030	0.002	-0.002
26.00	4.35	3.75	4.40	0.00	48	129	128.1%	-0.910	0.0635	-0.067	0.003	-0.002
26.50	4.67	4.10	4.95	0.00	3	60	126.6%	-0.936	0.0494	-0.050	0.003	-0.002
27.00	5.38	4.75	5.40	0.00	1	30	148.0%	-0.923	0.0489	-0.069	0.003	-0.002
27.50	3.85	5.10	6.00	0.00	20	25	151.6%	-0.936	0.0414	-0.061	0.003	-0.002
28.00	6.26	5.75	6.25	0.00	2	74	146.1%	-0.957	0.0312	-0.041	0.002	-0.002
28.50	3.62	6.25	6.70	0.00	0	3	145.3%	-0.969	0.0242	-0.031	0.001	-0.002
29.00	7.15	6.75	7.40	-0.02	1	33	184.4%	-0.938	0.0330	-0.072	0.002	-0.002
29.50	5.55	7.25	8.05	0.00	0	1	210.5%	-0.922	0.0347	-0.100	0.003	-0.002
30.00	8.19	7.75	8.40	-0.07	20	111	200.8%	-0.944	0.0282	-0.073	0.002	-0.002
31.00	9.25	8.75	9.40	0.00	3	17	216.4%	-0.948	0.0246	-0.073	0.002	-0.002
32.00	10.27	9.75	10.70	0.00	3	55	268.4%	-0.919	0.0279	-0.131	0.003	-0.002
33.00	11.16	10.50	11.25	0.00	3	8	289.1%	-0.919	0.0259	-0.141	0.003	-0.003
35.00	13.17	12.65	13.55	-0.22	2	1	279.3%	-0.954	0.0172	-0.086	0.002	-0.003
36.00	14.45	13.75	14.65	0.95	2	2	319.5%	-0.938	0.0191	-0.126	0.002	-0.003
37.00	15.08	14.70	15.60	0.00	0	0	318.8%	-0.949	0.0163	-0.107	0.002	-0.003
38.00	15.50	15.55	16.45	0.00	0	1	277.3%	-0.979	0.0092	-0.043	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.