GME Option Chain

End of day data from May 7, 2021 for GME options expiring on May 14, 2021.

  1. NYSE
  2. >
  3. GME
  4. >
  5. Option Chain
|USD |GME: $160.58 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GME14May21C200.00CALL200.00$1.81$1.68 / 10$1.81 / 454,5353,123120.740627%0.506150-2.7064690.0036740.0950760.011177
GME14May21C390.00CALL390.00$0.29$0.28 / 10$0.31 / 12,4402,629254.444418%0.164782-1.6827940.0022850.0591150.004235
GME14May21C170.00CALL170.00$4.51$4.30 / 1$4.60 / 11,8171,04583.714935%0.601193-2.6192410.0035560.0920110.012595
GME14May21C180.00CALL180.00$2.92$2.67 / 11$3.00 / 11,6111,54194.004928%0.568151-2.6672000.0036210.0936960.012136
GME14May21P160.00PUT160.00$6.80$6.80 / 2$7.10 / 51,56152778.499979%-0.364542-2.5491850.0034610.089552-0.022041
GME14May21P150.00PUT150.00$2.75$2.64 / 5$3.00 / 51,5141,68576.112912%-0.329224-2.4547980.0033330.086236-0.019457
GME14May21C250.00CALL250.00$0.95$0.90 / 2$0.97 / 11,1691,276174.539758%0.376186-2.5753600.0034960.0904700.008829
GME14May21C190.00CALL190.00$2.12$2.10 / 1$2.25 / 11,1531,259108.084989%0.536447-2.6954880.0036600.0946900.011661
GME14May21P155.00PUT155.00$4.52$4.05 / 1$4.70 / 51,09826774.696380%-0.347001-2.5051740.0034010.088005-0.020743
GME14May21P145.00PUT145.00$1.79$1.75 / 11$1.92 / 121,07038579.408361%-0.311242-2.3978100.0032550.084234-0.018185
GME14May21C165.00CALL165.00$5.84$5.20 / 12$6.35 / 1493536979.100850%0.618182-2.5871360.0035120.0908840.012815
GME14May21P140.00PUT140.00$1.16$1.00 / 1$1.22 / 1288749081.600886%-0.293092-2.3339920.0031690.081992-0.016928
GME14May21P130.00PUT130.00$0.52$0.51 / 1$0.59 / 1083863394.321205%-0.256466-2.1852100.0029670.076765-0.014474
GME14May21C185.00CALL185.00$2.46$2.40 / 1$2.64 / 5695207102.048844%0.552126-2.6836530.0036430.0942740.011900
GME14May21P110.00PUT110.00$0.22$0.08 / 1$0.27 / 5683402124.677082%-0.183522-1.8020570.0024470.063305-0.009883
GME14May21C350.00CALL350.00$0.41$0.40 / 1$0.41 / 1677782238.475893%0.207676-1.9426420.0026370.0682430.005237
GME14May21C300.00CALL300.00$0.55$0.55 / 2$0.65 / 76722,276211.616424%0.278971-2.2798810.0030950.0800900.006825
GME14May21P120.00PUT120.00$0.32$0.32 / 6$0.39 / 1645890112.195791%-0.219766-2.0077220.0027260.070530-0.012117
GME14May21C160.00CALL160.00$7.80$7.55 / 1$8.30 / 1259539978.285366%0.635458-2.5492200.0034610.0895520.013027
GME14May21C175.00CALL175.00$3.55$3.40 / 6$3.80 / 554137789.866322%0.584511-2.6458290.0035920.0929450.012368
GME14May21P157.50PUT157.50$5.55$5.35 / 2$5.75 / 1054117076.194078%-0.355803-2.5279590.0034320.088806-0.021391
GME14May21P60.00PUT60.00$0.01$0.01 / 10$0.04 / 6434401237.191984%-0.035856-0.5347580.0007260.018786-0.001709
GME14May21C162.50CALL162.50$6.20$6.20 / 25$7.25 / 342910978.062302%0.626785-2.5689230.0034880.0902440.012922
GME14May21P80.00PUT80.00$0.07$0.04 / 20$0.11 / 1404382192.785990%-0.084674-1.0527470.0014290.036982-0.004243
GME14May21P100.00PUT100.00$0.13$0.01 / 12$0.18 / 2382898139.704106%-0.148388-1.5705730.0021320.055173-0.007803
GME14May21P152.50PUT152.50$3.60$3.35 / 11$4.00 / 123497277.101986%-0.338140-2.4807980.0033680.087149-0.020099
GME14May21P70.00PUT70.00$0.02$0.01 / 10$0.07 / 120342455211.650184%-0.057937-0.7863460.0010680.027624-0.002832
GME14May21P165.00PUT165.00$10.10$9.50 / 5$10.30 / 531521680.380041%-0.381818-2.5871000.0035120.090884-0.023349
GME14May21C240.00CALL240.00$1.01$0.97 / 11$1.15 / 7280197166.219883%0.399372-2.6202190.0035570.0920460.009278
GME14May21C380.00CALL380.00$0.30$0.29 / 6$0.30 / 1269124248.285127%0.174515-1.7459050.0023700.0613320.004465
GME14May21P40.00PUT40.00$0.01$0.01 / 5$0.02 / 100268469315.597074%-0.008147-0.1511220.0002050.005309-0.000368
GME14May21C80.00CALL80.00$81.00$79.85 / 10$82.25 / 162403185.983390%0.915326-1.0527650.0014290.0369820.013292
GME14May21P90.00PUT90.00$0.10$0.06 / 20$0.08 / 1222195161.343271%-0.115142-1.3181170.0017900.046305-0.005911
GME14May21C220.00CALL220.00$1.28$1.26 / 3$1.37 / 10220229145.216140%0.449893-2.6854120.0036460.0943360.010212
GME14May21C290.00CALL290.00$0.62$0.46 / 13$0.62 / 109212494199.032354%0.296110-2.3450730.0031840.0823800.007192
GME14May21C225.00CALL225.00$1.23$1.17 / 1$1.36 / 12208227151.440022%0.436732-2.6726800.0036290.0938890.009975
GME14May21C230.00CALL230.00$1.20$1.03 / 14$1.34 / 19186676156.429488%0.423928-2.6574290.0036080.0933530.009740
GME14May21C187.50CALL187.50$2.25$2.00 / 4$2.55 / 13185149104.112071%0.544243-2.6901290.0036520.0945020.011781
GME14May21C197.50CALL197.50$1.80$1.68 / 15$1.97 / 11172155117.453396%0.513590-2.7052210.0036730.0950320.011299
GME14May21C167.50CALL167.50$5.09$4.75 / 1$5.55 / 41642882.367791%0.609650-2.6038970.0035350.0914720.012706
GME14May21C360.00CALL360.00$0.38$0.32 / 1$0.39 / 215694241.140326%0.195919-1.8760110.0025470.0659030.004966
GME14May21P50.00PUT50.00$0.03$0.01 / 10$0.04 / 10154452279.056766%-0.019164-0.3168120.0004300.011129-0.000890
GME14May21P148.00PUT148.00$2.35$2.03 / 1$2.60 / 1314916376.451890%-0.322054-2.4328090.0033030.085463-0.018946
GME14May21C205.00CALL205.00$1.64$1.51 / 10$1.67 / 514691126.786946%0.491542-2.7061820.0036740.0950660.010935
GME14May21C210.00CALL210.00$1.48$1.27 / 15$1.69 / 17128376133.067687%0.477296-2.7024060.0036690.0949330.010693
GME14May21C195.00CALL195.00$1.90$1.79 / 11$1.95 / 1128166113.304627%0.521119-2.7029980.0036700.0949540.011420
GME14May21C172.50CALL172.50$4.10$3.40 / 12$4.30 / 812713085.131974%0.592813-2.6332060.0035750.0925020.012482
GME14May21C260.00CALL260.00$0.88$0.66 / 16$1.09 / 39114187184.033911%0.354322-2.5242540.0034270.0886750.008396
GME14May21C270.00CALL270.00$0.80$0.67 / 1$0.90 / 1292238191.343812%0.333726-2.4681390.0033510.0867030.007978
GME14May21C150.00CALL150.00$13.80$12.60 / 3$14.50 / 158947172.553532%0.670776-2.4548310.0033330.0862360.013419
GME14May21C202.50CALL202.50$1.65$1.51 / 10$1.76 / 585127123.194146%0.498801-2.7067790.0036750.0950870.011056
GME14May21C155.00CALL155.00$10.30$9.80 / 17$10.75 / 178522473.610730%0.652999-2.5052080.0034010.0880050.013229
GME14May21P170.00PUT170.00$13.91$12.95 / 8$14.80 / 268211488.437072%-0.398807-2.6192040.0035560.092011-0.024665
GME14May21P162.50PUT162.50$8.45$7.65 / 12$8.55 / 5798576.697736%-0.373215-2.5688870.0034880.090244-0.022694
GME14May21C182.50CALL182.50$2.73$2.49 / 1$2.94 / 12765098.762811%0.560096-2.6760220.0036330.0940060.012018
GME14May21C177.50CALL177.50$3.19$3.05 / 16$3.30 / 17412991.747185%0.576290-2.6571480.0036080.0933430.012253
GME14May21C157.50CALL157.50$9.25$8.30 / 11$9.75 / 19745575.974006%0.644197-2.5279930.0034320.0888060.013129
GME14May21P147.00PUT147.00$2.18$1.96 / 4$2.27 / 67437277.009477%-0.318457-2.4214130.0032880.085063-0.018692
GME14May21P149.00PUT149.00$2.60$2.36 / 11$2.89 / 187020877.202957%-0.325643-2.4439370.0033180.085854-0.019202
GME14May21C152.50CALL152.50$12.10$11.15 / 13$12.85 / 20658175.030588%0.661860-2.4808310.0033680.0871490.013326
GME14May21C310.00CALL310.00$0.60$0.37 / 12$0.67 / 1263608215.609094%0.262868-2.2132220.0030050.0777480.006475
GME14May21P180.00PUT180.00$21.97$21.35 / 11$22.65 / 66312696.193177%-0.431849-2.6671600.0036210.093696-0.027316
GME14May21P146.00PUT146.00$1.93$1.40 / 16$2.23 / 166024175.732085%-0.314853-2.4097470.0032720.084653-0.018438
GME14May21P175.00PUT175.00$17.52$17.00 / 6$18.85 / 19577293.774443%-0.415489-2.6457910.0035920.092945-0.025988
GME14May21C280.00CALL280.00$0.75$0.56 / 130$0.89 / 1349184198.998078%0.314341-2.4080980.0032690.0845940.007577
GME14May21C192.50CALL192.50$2.00$1.94 / 2$2.17 / 54452111.435253%0.528739-2.6997650.0036650.0948400.011540
GME14May21C140.00CALL140.00$21.62$20.85 / 18$22.85 / 7448375.671981%0.706908-2.3340230.0031690.0819920.013756
GME14May21C370.00CALL370.00$0.35$0.26 / 1$0.35 / 164084242.963125%0.184880-1.8103640.0024580.0635960.004709
GME14May21C145.00CALL145.00$17.24$16.10 / 12$18.65 / 17392871.569925%0.688758-2.3978420.0032550.0842340.013596
GME14May21P167.50PUT167.50$10.90$10.95 / 13$12.75 / 2335684.491727%-0.390350-2.6038600.0035350.091472-0.024006
GME14May21C320.00CALL320.00$0.65$0.47 / 1$0.60 / 728176224.902344%0.247742-2.1456980.0029130.0753760.006141
GME14May21C149.00CALL149.00$15.00$13.40 / 14$15.35 / 19265373.790701%0.674357-2.4439700.0033180.0858540.013456
GME14May21C100.00CALL100.00$62.92$59.90 / 12$62.15 / 192669122.036460%0.851612-1.5705950.0021320.0551730.014114
GME14May21C207.50CALL207.50$1.59$1.44 / 7$1.70 / 102349130.780255%0.484373-2.7047140.0036720.0950140.010814
GME14May21C120.00CALL120.00$42.94$40.00 / 13$42.45 / 322263103.928866%0.780234-2.0077480.0027260.0705300.014185
GME14May21C330.00CALL330.00$0.50$0.23 / 13$0.60 / 152154224.477490%0.233537-2.0778170.0028210.0729920.005824
GME14May21C217.50CALL217.50$1.37$1.23 / 12$1.61 / 171951143.956752%0.456608-2.6907630.0036530.0945240.010332
GME14May21C215.00CALL215.00$1.39$1.27 / 11$1.69 / 1719140141.383827%0.463414-2.6954000.0036590.0946870.010452
GME14May21P200.00PUT200.00$42.15$39.85 / 5$42.10 / 161941125.086849%-0.493850-2.7064260.0036740.095076-0.032658
GME14May21C148.00CALL148.00$14.94$14.15 / 11$15.95 / 6185772.627310%0.677946-2.4328420.0033030.0854630.013492
GME14May21C130.00CALL130.00$30.84$29.90 / 7$32.65 / 16173382.226222%0.743534-2.1852390.0029670.0767650.014019
GME14May21C212.50CALL212.50$1.46$1.27 / 16$1.69 / 161630137.269215%0.470310-2.6992910.0036650.0948240.010572
GME14May21P185.00PUT185.00$26.40$25.50 / 12$27.40 / 91635100.920577%-0.447874-2.6836130.0036430.094274-0.028648
GME14May21P190.00PUT190.00$32.55$30.20 / 7$32.40 / 171245110.062374%-0.463553-2.6954460.0036600.094690-0.029983
GME14May21C147.00CALL147.00$17.09$15.00 / 11$16.90 / 16122274.558489%0.681543-2.4214450.0032880.0850630.013527
GME14May21P177.50PUT177.50$19.66$18.85 / 16$20.45 / 6113691.360520%-0.423710-2.6571090.0036080.093343-0.026651
GME14May21C340.00CALL340.00$0.60$0.38 / 1$0.60 / 16881237.579377%0.220199-2.0100110.0027290.0706100.005523
GME14May21P30.00PUT30.00$0.12$0.01 / 21$0.01 / 208227366.861294%-0.002335-0.0495100.0000670.001739-0.000103
GME14May21P172.50PUT172.50$16.10$15.00 / 6$16.80 / 2064091.516032%-0.407187-2.6331680.0035750.092502-0.025326
GME14May21P182.50PUT182.50$21.94$23.20 / 12$24.90 / 55696.312962%-0.439904-2.6759820.0036330.094006-0.027982
GME14May21C90.00CALL90.00$72.36$69.85 / 8$72.25 / 1737156.817672%0.884858-1.3181360.0017900.0463050.013815
GME14May21P220.00PUT220.00$58.97$59.20 / 7$61.65 / 16212147.902146%-0.550107-2.6853640.0036460.094336-0.038007
GME14May21P210.00PUT210.00$48.90$49.45 / 13$51.85 / 16212136.775694%-0.522704-2.7023600.0036690.094933-0.035334
GME14May21C70.00CALL70.00$91.14$89.65 / 6$92.25 / 16227257.350442%0.942063-0.7863610.0010680.0276240.012510
GME14May21C10.00CALL10.00$150.90$149.85 / 7$152.25 / 1620720.890613%0.999996-0.0001330.0000010.0000050.002192
GME14May21P250.00PUT250.00$91.70$88.70 / 11$91.30 / 161113176.695252%-0.623814-2.5753050.0034960.090470-0.045965
GME14May21P240.00PUT240.00$80.36$78.80 / 11$81.35 / 161100166.554867%-0.600628-2.6201660.0035570.092046-0.043325
GME14May21P230.00PUT230.00$69.51$68.95 / 10$71.50 / 1611157.448977%-0.576072-2.6573790.0036080.093353-0.040671
GME14May21P215.00PUT215.00$56.61$54.20 / 11$56.75 / 1711141.154831%-0.536586-2.6953530.0036590.094687-0.036671
GME14May21P205.00PUT205.00$45.57$44.60 / 6$47.00 / 1611131.071832%-0.508458-2.7061370.0036740.095066-0.033996
GME14May21P195.00PUT195.00$35.90$34.95 / 12$37.20 / 1612116.919470%-0.478881-2.7029550.0036700.094954-0.031320
GME14May21C146.00CALL146.00$20.90$15.65 / 6$17.90 / 1711975.159993%0.685147-2.4097790.0032720.0846530.013562
GME14May21C110.00CALL110.00$50.00$49.95 / 9$52.35 / 16117122.420208%0.816478-1.8020820.0024470.0633050.014226
GME14May21C60.00CALL60.00$100.70$99.45 / 7$102.25 / 1615296.123731%0.964144-0.5347720.0007260.0187860.011442
GME14May21C40.00CALL40.00$122.50$119.65 / 9$122.30 / 1811425.024633%0.991853-0.1511310.0002050.0053090.008399
GME14May21P20.00PUT20.00$0.01$0.01 / 15177455.541079%-0.000302-0.0075410.0000100.000265-0.000013
GME14May21P10.00PUT10.00$0.01$0.01 / 421496611.937734%-0.000004-0.0001310.0000010.0000050.000000
GME14May21P390.00PUT390.00$228.00 / 10$230.60 / 1600254.518548%-0.835218-1.6827090.0022850.059115-0.081244
GME14May21P380.00PUT380.00$218.00 / 10$220.85 / 1600260.106863%-0.825485-1.7458210.0023700.061332-0.078822
GME14May21P370.00PUT370.00$195.60$208.05 / 11$210.90 / 1602257.508087%-0.815120-1.8102830.0024580.063596-0.076387
GME14May21P360.00PUT360.00$190.70$198.10 / 1$201.35 / 1002266.895836%-0.804081-1.8759320.0025470.065903-0.073938
GME14May21P350.00PUT350.00$188.10 / 11$191.40 / 1000260.886446%-0.792324-1.9425660.0026370.068243-0.071475
GME14May21P340.00PUT340.00$178.15 / 11$181.40 / 100254.521288%-0.779801-2.0099370.0027290.070610-0.068997
GME14May21P330.00PUT330.00$168.20 / 11$171.45 / 1000249.041169%-0.766463-2.0777450.0028210.072992-0.066504
GME14May21P320.00PUT320.00$158.25 / 10$161.05 / 1600231.511635%-0.752258-2.1456270.0029130.075376-0.063995
GME14May21P310.00PUT310.00$152.50$148.30 / 10$151.10 / 1601225.683664%-0.737132-2.2131540.0030050.077748-0.061470
GME14May21P300.00PUT300.00$132.95$138.35 / 10$141.10 / 1601217.998705%-0.721029-2.2798150.0030950.080090-0.058928
GME14May21P290.00PUT290.00$129.90$128.40 / 10$131.10 / 1601209.818283%-0.703890-2.3450100.0031840.082380-0.056369
GME14May21P280.00PUT280.00$118.45 / 10$121.05 / 1600199.954513%-0.685659-2.4080370.0032690.084594-0.053793
GME14May21P270.00PUT270.00$110.95$108.65 / 6$111.10 / 1702194.940273%-0.666274-2.4680800.0033510.086703-0.051200
GME14May21P260.00PUT260.00$92.45$98.65 / 1$101.20 / 1608185.790586%-0.645678-2.5241970.0034270.088675-0.048591
GME14May21P225.00PUT225.00$74.70$64.00 / 11$66.55 / 1601151.587088%-0.563268-2.6726300.0036290.093889-0.039340
GME14May21P217.50PUT217.50$56.70 / 1$59.20 / 1700144.579289%-0.543392-2.6907160.0036530.094524-0.037339
GME14May21P212.50PUT212.50$51.75 / 20$54.30 / 1700138.207401%-0.529690-2.6992440.0036650.094824-0.036003
GME14May21P207.50PUT207.50$56.25$47.00 / 11$49.40 / 1606133.486957%-0.515627-2.7046680.0036720.095014-0.034665
GME14May21P202.50PUT202.50$55.29$42.10 / 6$44.55 / 1601126.953834%-0.501199-2.7067340.0036750.095087-0.033327
GME14May21P197.50PUT197.50$40.00$37.35 / 5$39.70 / 1605121.091680%-0.486410-2.7051770.0036730.095032-0.031989
GME14May21P192.50PUT192.50$26.50$32.45 / 15$34.90 / 1702113.416583%-0.471261-2.6997230.0036650.094840-0.030651
GME14May21P187.50PUT187.50$34.70$27.90 / 11$29.90 / 1206106.012884%-0.455757-2.6900880.0036520.094502-0.029315
GME14May21C50.00CALL50.00$113.45$109.45 / 1$112.25 / 1606353.744959%0.980836-0.3168230.0004300.0111290.010069
GME14May21C30.00CALL30.00$124.85$129.55 / 7$132.25 / 1601485.003413%0.997665-0.0495170.0000670.0017390.006473
GME14May21C20.00CALL20.00$131.15$139.15 / 10$142.25 / 1600430.747344%0.999698-0.0075450.0000100.0002650.004371