GME Options Strategy Builder
1282 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
GME 22.78
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
92 contracts
73 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 10 | 3 | 0.97 | 1127% | 17.45 | 19.25 | $5.00 | 0.00 | 0.22 | - | - | 0 | 0 |
| 59 | 18 | 0.96 | 909% | 15.70 | 17.10 | $7.00 | 0.00 | 0.22 | - | - | 2 | 2 |
| 2 | 20 | 0.96 | 687% | 14.55 | 15.65 | $8.00 | 0.00 | 0.22 | - | - | 20 | 20 |
| 7 | 13 | 0.95 | 685% | 13.65 | 14.90 | $9.00 | 0.00 | 0.22 | - | - | 1 | 254 |
| 0 | 36 | 0.94 | 655% | 12.65 | 14.10 | $10.00 | 0.00 | 0.01 | 342% | -0.01 | 1 | 379 |
| 11 | 25 | 0.93 | 574% | 11.70 | 12.95 | $11.00 | 0.00 | 0.22 | 315% | -0.01 | 60 | 60 |
| 5 | 1 | 0.96 | 383% | 9.70 | 12.20 | $12.00 | 0.00 | 0.22 | 285% | -0.01 | 20 | 64 |
| 3 | 2 | 0.92 | 445% | 9.15 | 11.35 | $13.00 | 0.00 | 0.22 | - | - | 14 | 29 |
| 15 | 4 | 0.93 | 346% | 8.00 | 10.15 | $14.00 | 0.00 | 0.22 | 204% | -0.01 | 14 | 54 |
| 2 | 6 | - | - | 6.95 | 9.60 | $14.50 | 0.00 | 0.22 | 263% | -0.04 | 10 | 10 |
| 21 | 7 | 0.95 | 270% | 6.90 | 9.00 | $15.00 | 0.00 | 0.22 | 179% | -0.01 | 48 | 110 |
| 7 | 3 | 0.88 | 363% | 7.20 | 8.60 | $15.50 | 0.00 | 0.22 | 339% | -0.10 | 31 | 119 |
| 245 | 4 | 0.93 | 248% | 6.00 | 8.00 | $16.00 | 0.00 | 0.01 | 196% | -0.04 | 3 | 101 |
| 106 | 7 | 0.96 | 188% | 6.20 | 6.55 | $16.50 | 0.00 | 0.43 | 320% | -0.13 | 18 | 49 |
| 61 | 8 | 0.95 | 174% | 5.65 | 6.10 | $17.00 | 0.00 | 0.01 | 184% | -0.05 | 5 | 643 |
| 253 | 9 | 0.97 | 137% | 5.20 | 5.45 | $17.50 | 0.00 | 0.57 | 136% | -0.03 | 6 | 501 |
| 3,352 | 157 | 0.94 | 155% | 4.70 | 5.10 | $18.00 | 0.00 | 0.07 | 125% | -0.03 | 19 | 894 |
| 629 | 3 | 0.97 | 111% | 4.20 | 4.45 | $18.50 | 0.00 | 0.11 | 137% | -0.06 | 3 | 771 |
| 994 | 87 | 0.91 | 132% | 3.70 | 4.15 | $19.00 | 0.01 | 0.03 | 89% | -0.02 | 30 | 868 |
| 1,461 | 29 | 0.92 | 111% | 3.25 | 3.55 | $19.50 | 0.00 | 0.01 | 90% | -0.05 | 35 | 517 |
| 5,918 | 806 | 0.95 | 77% | 2.73 | 2.93 | $20.00 | 0.01 | 0.07 | 76% | -0.05 | 307 | 1,197 |
| 2,322 | 328 | 1.00 | 38% | 2.19 | 2.39 | $20.50 | 0.01 | 0.02 | 54% | -0.03 | 268 | 236 |
| 3,270 | 562 | 0.95 | 48% | 1.72 | 1.91 | $21.00 | 0.02 | 0.03 | 47% | -0.05 | 586 | 2,410 |
| 3,059 | 760 | 0.91 | 41% | 1.29 | 1.37 | $21.50 | 0.05 | 0.07 | 45% | -0.11 | 846 | 1,315 |
| 7,658 | 4,402 | 0.78 | 45% | 0.88 | 0.98 | $22.00 | 0.13 | 0.15 | 45% | -0.22 | 1,809 | 1,235 |
| 6,565 | 5,602 | 0.61 | 48% | 0.60 | 0.65 | $22.50 | 0.31 | 0.34 | 47% | -0.39 | 2,507 | 1,291 |
| 16,374 | 19,673 | 0.45 | 53% | 0.42 | 0.43 | $23.00 | 0.61 | 0.68 | 54% | -0.55 | 1,462 | 564 |
| 5,997 | 4,228 | 0.32 | 58% | 0.28 | 0.30 | $23.50 | 0.89 | 1.10 | 57% | -0.68 | 111 | 110 |
| 7,194 | 7,093 | 0.24 | 66% | 0.20 | 0.23 | $24.00 | 1.29 | 1.48 | 59% | -0.79 | 65 | 93 |
| 732 | 1,763 | 0.18 | 71% | 0.16 | 0.17 | $24.50 | 1.68 | 2.54 | 103% | -0.73 | 1 | 41 |
| 13,948 | 12,954 | 0.14 | 77% | 0.12 | 0.13 | $25.00 | 2.10 | 3.05 | 113% | -0.76 | 44 | 70 |
| 925 | 967 | 0.11 | 82% | 0.09 | 0.11 | $25.50 | 2.44 | 3.85 | 136% | -0.76 | 4 | 30 |
| 2,445 | 2,717 | 0.09 | 90% | 0.08 | 0.10 | $26.00 | 2.86 | 4.50 | 153% | -0.77 | 20 | 26 |
| 434 | 577 | 0.08 | 98% | 0.07 | 0.09 | $26.50 | 3.30 | 5.00 | 160% | -0.79 | 41 | 0 |
| 2,460 | 2,355 | 0.07 | 103% | 0.06 | 0.08 | $27.00 | 2.90 | 5.55 | 74% | -0.99 | 0 | 0 |
| 763 | 357 | 0.05 | 105% | 0.05 | 0.06 | $27.50 | 3.40 | 5.95 | - | - | 0 | 0 |
| 2,991 | 1,715 | 0.05 | 113% | 0.05 | 0.06 | $28.00 | 4.55 | 6.65 | 186% | -0.83 | 2 | 2 |
| 57 | 347 | 0.04 | 116% | 0.03 | 0.05 | $28.50 | 4.40 | 7.00 | - | - | 1 | 0 |
| 626 | 188 | 0.05 | 130% | 0.04 | 0.08 | $29.00 | 4.95 | 7.55 | 121% | -0.97 | 4 | 2 |
| 163 | 28 | 0.04 | 135% | 0.03 | 0.07 | $29.50 | 5.55 | 8.00 | 139% | -0.95 | 5 | 0 |
| 7,301 | 4,616 | 0.03 | 132% | 0.03 | 0.04 | $30.00 | 6.70 | 8.75 | 246% | -0.82 | 3 | 3 |
| 110 | 419 | 0.07 | 177% | 0.02 | 0.24 | $30.50 | 7.20 | 9.05 | 239% | -0.85 | 1 | 0 |
| 295 | 114 | 0.02 | 138% | 0.01 | 0.04 | $31.00 | 6.90 | 9.45 | - | - | 2 | 0 |
| 221 | 32 | 0.02 | 147% | 0.01 | 0.05 | $31.50 | 7.80 | 9.95 | 203% | -0.92 | 2 | 0 |
| 691 | 671 | 0.02 | 150% | 0.02 | 0.03 | $32.00 | 8.30 | 10.65 | 233% | -0.89 | 0 | 0 |
| 15,258 | 7,395 | 0.01 | 171% | 0.01 | 0.02 | $35.00 | 11.55 | 12.75 | - | - | 0 | 0 |