GME Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info Stock Talk

GAMESTOP

Mon, Jul 14

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
0.312	-0.121	0.003	2.58	0.068	-0.033	0.93	80%	76%	2.63	2.68	2.58	2.58	-78	973	29	21	369	13,464	-42	0.03	0.02	0.06	0.04	57%	70%	-0.047	-0.021	0.03	0.057	0.002	-0.172	0.395
0.314	-0.148	0.004	2.05	0.09	-0.032	0.918	68%	83%	2.3	2.36	2.05	2.05	49	314	75	21.5	662	858	32	0.05	0.02	0.07	0.05	58%	62%	-0.065	-0.024	0.05	0.082	0.003	-0.186	0.366
0.285	-0.165	0.005	1.75	0.129	-0.033	0.892	58%	58%	1.75	1.93	1.43	1.75	-185	5,724	537	22	907	8,984	-44	0.07	0.06	0.12	0.06	72%	55%	-0.098	-0.03	0.07	0.126	0.004	-0.186	0.31
0.218	-0.162	0.006	1.31	0.191	-0.037	0.844	50%	79%	1.26	1.37	1.12	1.31	190	1,783	937	22.5	930	6,682	435	0.10	0.08	0.19	0.11	58%	48%	-0.15	-0.035	0.1	0.196	0.006	-0.18	0.233
0.073	-0.098	0.008	0.9	0.285	-0.048	0.731	47%	43%	0.86	1.00	0.72	0.90	-423	10,967	3,820	23	3,509	8,370	1,305	0.16	0.16	0.35	0.21	44%	44%	-0.249	-0.043	0.16	0.292	0.008	-0.126	0.101
-0.105	-0	0.01	0.54	0.353	-0.055	0.572	45%	55%	0.54	0.78	0.43	0.54	1,978	7,160	4,715	23.5	2,881	3,458	1,744	0.33	0.31	0.55	0.4	52%	43%	-0.418	-0.052	0.33	0.369	0.01	-0.012	-0.092
-0.297	0.112	0.01	0.32	0.337	-0.055	0.398	46%	47%	0.34	0.45	0.25	0.32	5,926	17,126	13,027	24	1,078	3,234	434	0.60	0.56	0.95	0.7	50%	45%	-0.605	-0.053	0.6	0.347	0.01	0.114	-0.299
-0.465	0.198	0.008	0.19	0.266	-0.05	0.262	49%	44%	0.23	0.33	0.13	0.19	2,553	5,146	5,119	24.5	61	516	437	0.99	0.88	1.63	1.05	72%	46%	-0.752	-0.045	0.99	0.275	0.008	0.216	-0.478
-0.602	0.261	0.006	0.11	0.196	-0.041	0.17	52%	50%	0.15	0.21	0.10	0.11	4,423	30,674	14,259	25	465	11,828	711	1.46	1.35	1.70	1.52	61%	53%	-0.829	-0.042	1.46	0.193	0.006	0.257	-0.602
-0.71	0.292	0.005	0.08	0.135	-0.034	0.114	57%	48%	0.1	0.15	0.05	0.08	1,758	3,213	2,350	25.5	80	100	83	1.87	1.87	2.06	1.99	100%	61%	-0.87	-0.04	1.87	0.139	0.005	0.267	-0.689