Home Options GMEChain

GME

GameStop CorporationClose $18.40EOD only

Max Pain

$19.50

Next expiry Aug 21, 2026

Expected Move

±$0.53

2.9% from close

Price Gap

+1.10

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.31

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 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

Aug 17, 2026 close

GME Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
5.00	13.43	12.10	15.50	-0.61	5	57	855.5%	0.971	0.0040	-0.135	0.001	0.000
6.00	12.30	11.35	13.40	-0.26	7	3	1000.8%	0.945	0.0058	-0.270	0.002	0.000
7.00	11.30	9.45	13.50	-0.28	5	1	448.4%	0.989	0.0033	-0.032	0.001	0.001
9.00	9.61	8.65	11.50	0.00	2	3	593.0%	0.928	0.0120	-0.196	0.003	0.001
10.00	8.42	7.75	9.00	-0.34	31	90	501.6%	0.923	0.0150	-0.176	0.003	0.001
11.00	7.46	7.10	8.10	-0.59	3	1	318.0%	0.957	0.0150	-0.072	0.002	0.001
12.00	6.55	6.20	7.05	-0.72	1	65	282.8%	0.944	0.0206	-0.078	0.002	0.001
13.00	5.52	5.20	5.65	-0.03	5	276	150.0%	0.989	0.0099	-0.012	0.001	0.001
15.00	3.40	2.75	3.85	-0.34	167	1,760	207.8%	0.853	0.0574	-0.116	0.004	0.001
16.00	3.25	2.26	2.70	0.00	6	108	90.6%	0.936	0.0714	-0.029	0.002	0.002
16.50	2.13	1.29	2.47	0.00	4	7	160.5%	0.769	0.0984	-0.119	0.006	0.001
17.00	1.51	0.79	2.03	-0.42	11	420	145.7%	0.725	0.1189	-0.118	0.006	0.001
17.50	0.88	0.90	1.03	-0.40	79	220	52.7%	0.828	0.2514	-0.034	0.005	0.002
18.00	0.52	0.50	0.54	-0.21	1,337	1,106	35.2%	0.735	0.4836	-0.029	0.006	0.001
18.50	0.22	0.21	0.23	-0.15	5,730	3,920	32.2%	0.448	0.6373	-0.032	0.008	0.001
19.00	0.09	0.09	0.10	-0.07	6,396	6,944	35.9%	0.206	0.4112	-0.025	0.005	0.000
19.50	0.04	0.05	0.06	-0.04	2,543	4,974	43.4%	0.106	0.2198	-0.019	0.004	0.000
20.00	0.04	0.03	0.04	-0.02	4,543	12,450	50.4%	0.061	0.1245	-0.015	0.002	0.000
20.50	0.03	0.02	0.04	-0.01	1,236	1,799	57.8%	0.040	0.0778	-0.012	0.002	0.000
21.00	0.02	0.01	0.03	-0.03	4,454	6,596	62.5%	0.024	0.0467	-0.009	0.001	0.000
21.50	0.02	0.01	0.03	-0.01	4,117	719	71.9%	0.021	0.0370	-0.009	0.001	0.000
22.00	0.02	0.01	0.02	-0.01	3,249	16,884	76.6%	0.014	0.0249	-0.007	0.001	0.000
22.50	0.02	0.01	0.03	-0.02	78	1,039	87.5%	0.016	0.0237	-0.008	0.001	0.000
23.00	0.01	0.00	0.02	-0.01	464	7,628	87.5%	0.009	0.0138	-0.005	0.000	0.000
23.50	0.01	0.00	0.02	-0.05	210	541	93.8%	0.007	0.0113	-0.005	0.000	0.000
24.00	0.01	0.00	0.01	-0.01	419	5,301	93.8%	0.004	0.0065	-0.003	0.000	0.000
24.50	0.01	0.00	0.01	-0.05	48	301	96.9%	0.003	0.0046	-0.002	0.000	0.000
25.00	0.01	0.00	0.01	-0.01	1,259	17,113	106.3%	0.004	0.0051	-0.003	0.000	0.000
25.50	0.07	0.00	0.04	0.00	1	42	131.3%	0.011	0.0111	-0.009	0.001	0.000
26.00	0.01	0.00	0.02	0.00	368	8,425	125.0%	0.005	0.0060	-0.004	0.000	0.000
26.50	0.01	0.00	0.01	-0.04	86	103	118.8%	0.002	0.0029	-0.002	0.000	0.000
27.00	0.05	0.00	0.01	0.03	40	3,162	125.0%	0.002	0.0028	-0.002	0.000	0.000
27.50	0.01	0.00	0.34	0.00	13	2,625	227.3%	0.059	0.0267	-0.064	0.002	0.000
28.00	0.01	0.00	0.01	-0.02	14	2,411	137.5%	0.002	0.0027	-0.002	0.000	0.000
29.00	0.01	0.00	0.01	0.00	8	506	143.8%	0.002	0.0019	-0.002	0.000	0.000
30.00	0.01	0.00	0.01	0.00	82	15,970	156.3%	0.002	0.0020	-0.002	0.000	0.000
31.00	0.01	0.00	0.01	0.00	4	1,616	162.5%	0.001	0.0015	-0.002	0.000	0.000
32.00	0.01	0.00	0.01	0.00	3	674	175.0%	0.002	0.0016	-0.002	0.000	0.000
35.00	0.01	-	0.01	0.00	5	567	212.5%	0.003	0.0021	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
9.00	0.01	-	0.01	0.00	0	0	256.3%	-0.003	0.0016	-0.005	0.000	-0.000
12.00	0.01	0.00	0.01	0.00	1	22	143.8%	-0.002	0.0020	-0.002	0.000	-0.000
13.00	0.01	0.00	0.01	0.00	4	758	118.8%	-0.002	0.0029	-0.002	0.000	-0.000
14.00	0.04	0.00	0.01	0.03	1	70	96.9%	-0.003	0.0049	-0.002	0.000	-0.000
15.00	0.01	0.00	0.01	0.00	105	2,291	75.0%	-0.004	0.0083	-0.002	0.000	-0.000
16.00	0.01	0.00	0.01	0.00	49	1,961	53.1%	-0.005	0.0151	-0.002	0.000	-0.000
16.50	0.01	0.00	0.02	0.00	6	77	54.7%	-0.026	0.0576	-0.008	0.001	-0.000
17.00	0.02	0.00	0.03	-0.01	101	2,073	46.1%	-0.047	0.1107	-0.011	0.002	-0.000
17.50	0.03	0.02	0.04	-0.02	271	2,480	35.2%	-0.082	0.2230	-0.013	0.003	-0.000
18.00	0.10	0.08	0.10	-0.01	1,724	3,900	29.5%	-0.229	0.5330	-0.021	0.006	-0.000
18.50	0.31	0.29	0.33	0.10	2,598	2,471	32.2%	-0.552	0.6373	-0.029	0.008	-0.001
19.00	0.70	0.66	0.78	0.18	1,866	7,015	47.3%	-0.730	0.3629	-0.036	0.006	-0.002
19.50	1.16	1.07	1.27	0.26	34	1,704	62.9%	-0.800	0.2311	-0.041	0.005	-0.002
20.00	1.68	1.58	1.70	0.30	142	1,824	50.4%	-0.939	0.1245	-0.012	0.002	-0.002
20.50	2.11	1.96	2.29	0.24	4	334	55.5%	-0.966	0.0707	-0.008	0.001	-0.002
21.00	2.52	2.54	2.81	0.16	58	5,104	82.8%	-0.930	0.0842	-0.024	0.003	-0.002
21.50	2.98	2.90	3.30	0.17	6	432	122.3%	-0.875	0.0876	-0.058	0.004	-0.002
22.00	3.67	3.45	4.40	0.37	514	5,493	157.2%	-0.841	0.0799	-0.089	0.005	-0.002
22.50	4.01	3.55	4.75	0.21	4	81	103.9%	-0.963	0.0401	-0.018	0.002	-0.002
23.00	4.55	4.45	4.80	0.24	62	999	99.2%	-0.982	0.0234	-0.008	0.001	-0.002
23.50	5.01	3.80	6.40	0.06	1	28	50.0%	-1.000	0.0000	0.003	0.000	-0.003
24.00	5.65	5.45	5.95	0.31	10	159	148.4%	-0.948	0.0370	-0.035	0.002	-0.003
24.50	5.93	4.80	7.40	0.08	2	17	50.0%	-1.000	0.0000	0.003	0.000	-0.003
25.00	6.45	6.40	6.75	0.14	6	304	181.3%	-0.936	0.0361	-0.052	0.002	-0.003
25.50	7.00	5.10	8.15	0.20	2	5	348.6%	-0.761	0.0462	-0.258	0.006	-0.002
26.00	7.41	6.35	8.90	0.00	4	1	142.2%	-0.988	0.0117	-0.008	0.001	-0.003
26.50	8.20	7.25	8.90	0.20	5	1	333.2%	-0.808	0.0426	-0.216	0.005	-0.003
27.00	8.48	7.80	9.75	0.11	4	1	221.1%	-0.938	0.0287	-0.062	0.002	-0.003
27.50	9.00	7.80	9.40	0.10	4	1	260.9%	-0.909	0.0327	-0.100	0.003	-0.003
28.00	9.55	8.70	9.80	0.25	2	2	243.8%	-0.935	0.0269	-0.071	0.002	-0.003
29.00	10.50	8.50	11.90	0.20	10	0	453.1%	-0.765	0.0352	-0.333	0.006	-0.003
30.00	11.45	10.50	12.80	0.15	12	0	209.4%	-0.983	0.0105	-0.018	0.001	-0.003
31.00	12.54	11.50	13.75	0.24	14	0	199.2%	-0.992	0.0059	-0.007	0.000	-0.003
32.00	13.47	12.90	14.90	0.17	11	0	326.2%	-0.926	0.0222	-0.106	0.003	-0.003
35.00	16.45	16.35	17.75	0.15	5	0	399.2%	-0.908	0.0215	-0.155	0.003	-0.004

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.