GME Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 10.19 | 9.10 | 11.45 | -0.01 | 26 | 1 | 437.9% |
| 14.00 | 9.22 | 8.10 | 9.55 | 0.44 | 16 | 1 | 233.6% |
| 18.00 | 5.05 | 4.10 | 6.70 | 0.00 | 65 | 72 | 96.9% |
| 19.00 | 4.25 | 3.70 | 4.70 | 0.07 | 2 | 25 | 136.7% |
| 19.50 | 3.50 | 3.40 | 4.20 | 0.00 | 4 | 32 | 124.6% |
| 20.00 | 3.38 | 3.20 | 3.55 | 0.51 | 69 | 128 | 53.1% |
| 20.50 | 2.50 | 2.51 | 3.05 | 0.34 | 1 | 18 | 81.8% |
| 21.00 | 2.38 | 1.86 | 2.53 | 0.44 | 15 | 66 | 68.6% |
| 21.50 | 1.73 | 1.48 | 2.03 | 0.22 | 117 | 301 | 57.8% |
| 22.00 | 1.45 | 1.38 | 1.51 | 0.50 | 3,587 | 699 | 44.9% |
| 22.50 | 0.99 | 0.95 | 1.08 | 0.38 | 2,427 | 1,721 | 40.2% |
| 23.00 | 0.58 | 0.56 | 0.65 | 0.21 | 8,676 | 5,648 | 32.6% |
| 23.50 | 0.33 | 0.32 | 0.33 | 0.10 | 5,109 | 4,095 | 28.6% |
| 24.00 | 0.17 | 0.17 | 0.18 | 0.02 | 5,383 | 4,105 | 30.5% |
| 24.50 | 0.10 | 0.08 | 0.11 | 0.00 | 1,731 | 1,208 | 34.0% |
| 25.00 | 0.09 | 0.08 | 0.09 | 0.03 | 4,149 | 5,933 | 40.0% |
| 25.50 | 0.07 | 0.06 | 0.08 | 0.00 | 193 | 407 | 46.5% |
| 26.00 | 0.06 | 0.05 | 0.06 | 0.00 | 1,756 | 3,245 | 50.0% |
| 26.50 | 0.06 | 0.05 | 0.06 | 0.00 | 269 | 127 | 55.5% |
| 27.00 | 0.05 | 0.05 | 0.06 | 0.01 | 471 | 1,042 | 61.7% |
| 27.50 | 0.05 | 0.05 | 0.06 | 0.01 | 370 | 146 | 67.6% |
| 28.00 | 0.05 | 0.04 | 0.07 | 0.00 | 328 | 797 | 73.4% |
| 28.50 | 0.03 | 0.01 | 0.05 | -0.02 | 25 | 356 | 71.1% |
| 29.00 | 0.04 | 0.00 | 0.10 | 0.01 | 402 | 83 | 82.8% |
| 29.50 | 0.05 | 0.00 | 0.09 | 0.02 | 189 | 266 | 86.7% |
| 30.00 | 0.03 | 0.03 | 0.04 | 0.00 | 1,644 | 3,607 | 87.5% |
| 31.00 | 0.07 | 0.01 | 0.07 | 0.00 | 14 | 1,517 | 99.2% |
| 32.00 | 0.03 | 0.00 | 0.05 | 0.01 | 35 | 2,169 | 100.0% |
| 33.00 | 0.02 | 0.00 | 0.05 | -0.02 | 111 | 2,517 | 108.6% |
| 34.00 | 0.02 | 0.01 | 0.04 | 0.01 | 44 | 748 | 115.6% |
| 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | 990 | 5,686 | 123.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 10 | 150.0% |
| 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | 0 | 10 | 131.3% |
| 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | 10 | 34 | 115.6% |
| 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | 9 | 36 | 100.0% |
| 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | 19 | 37 | 87.5% |
| 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | 50 | 136 | 71.9% |
| 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | 5 | 14 | 70.3% |
| 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | 25 | 103 | 64.1% |
| 19.50 | 0.01 | 0.00 | 0.02 | -0.02 | 1 | 78 | 56.3% |
| 20.00 | 0.02 | 0.02 | 0.03 | -0.02 | 120 | 531 | 57.8% |
| 20.50 | 0.04 | 0.02 | 0.04 | 0.01 | 133 | 411 | 51.6% |
| 21.00 | 0.05 | 0.03 | 0.07 | -0.01 | 344 | 1,739 | 53.1% |
| 21.50 | 0.05 | 0.04 | 0.07 | -0.05 | 139 | 1,949 | 43.9% |
| 22.00 | 0.07 | 0.06 | 0.08 | -0.10 | 737 | 6,309 | 36.1% |
| 22.50 | 0.12 | 0.10 | 0.13 | -0.19 | 4,011 | 1,315 | 31.8% |
| 23.00 | 0.23 | 0.23 | 0.24 | -0.25 | 2,101 | 1,482 | 28.8% |
| 23.50 | 0.43 | 0.40 | 0.48 | -0.47 | 304 | 274 | 29.3% |
| 24.00 | 0.82 | 0.65 | 1.05 | -0.37 | 131 | 217 | 48.8% |
| 24.50 | 1.40 | 1.09 | 1.38 | 0.06 | 11 | 102 | 46.7% |
| 25.00 | 1.95 | 1.60 | 2.28 | -0.20 | 32 | 220 | 62.3% |
| 25.50 | 3.03 | 2.03 | 2.56 | 0.00 | 3 | 24 | 56.4% |
| 26.00 | 2.87 | 2.51 | 3.30 | -0.84 | 14 | 43 | 77.3% |
| 26.50 | 3.45 | 2.50 | 4.30 | 0.00 | 1 | 3 | 85.2% |
| 27.00 | 4.92 | 2.63 | 4.95 | 0.00 | 90 | 94 | 78.7% |
| 28.00 | 4.87 | 3.85 | 6.55 | 0.12 | 3 | 1 | 140.4% |
| 28.50 | 5.39 | 4.70 | 6.30 | -0.11 | 3 | 1 | 127.0% |
| 30.00 | 6.85 | 5.65 | 7.20 | -0.15 | 5 | 12 | 170.1% |
| 31.00 | 8.30 | 6.15 | 9.20 | 0.00 | 15 | 15 | 96.9% |
| 35.00 | 12.50 | 9.95 | 13.25 | 0.00 | 0 | 0 | 333.4% |
Sign up free to access Options Chain Data
Explore GME options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.