Contract Tape

GME most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 1100 records

Detail Tape

GME most active options contracts

Page 27 of 28
Contract GME270115P00039000
Side Put
Expiry15 Jan 2027
Strike39.00
Volume-
OI-
IV0.84
Contract GME270115P00042000
Side Put
Expiry15 Jan 2027
Strike42.00
Volume-
OI-
IV0.88
Contract GME270115P00047000
Side Put
Expiry15 Jan 2027
Strike47.00
Volume-
OI-
IV0.89
Contract GME270319P00003000
Side Put
Expiry19 Mar 2027
Strike3.00
Volume-
OI-
IV0.95
Contract GME270319C00004000
Side Call
Expiry19 Mar 2027
Strike4.00
Volume-
OI-
IV1.29
Contract GME270319P00004000
Side Put
Expiry19 Mar 2027
Strike4.00
Volume-
OI-
IV0.81
Contract GME270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV0.70
Contract GME270319C00006000
Side Call
Expiry19 Mar 2027
Strike6.00
Volume-
OI-
IV0.82
Contract GME270319P00006000
Side Put
Expiry19 Mar 2027
Strike6.00
Volume-
OI-
IV0.61
Contract GME270319C00007000
Side Call
Expiry19 Mar 2027
Strike7.00
Volume-
OI-
IV0.89
Contract GME270319P00007000
Side Put
Expiry19 Mar 2027
Strike7.00
Volume-
OI-
IV0.53
Contract GME270319P00008000
Side Put
Expiry19 Mar 2027
Strike8.00
Volume-
OI-
IV0.46
Contract GME270319C00009000
Side Call
Expiry19 Mar 2027
Strike9.00
Volume-
OI-
IV0.59
Contract GME270319P00009000
Side Put
Expiry19 Mar 2027
Strike9.00
Volume-
OI-
IV0.41
Contract GME270319C00011000
Side Call
Expiry19 Mar 2027
Strike11.00
Volume-
OI-
IV0.53
Contract GME270319C00012000
Side Call
Expiry19 Mar 2027
Strike12.00
Volume-
OI-
IV0.51
Contract GME270319C00014000
Side Call
Expiry19 Mar 2027
Strike14.00
Volume-
OI-
IV0.46
Contract GME270319P00019000
Side Put
Expiry19 Mar 2027
Strike19.00
Volume-
OI-
IV0.44
Contract GME270319P00023000
Side Put
Expiry19 Mar 2027
Strike23.00
Volume-
OI-
IV0.44
Contract GME270319P00024000
Side Put
Expiry19 Mar 2027
Strike24.00
Volume-
OI-
IV0.45
Contract GME270319P00026000
Side Put
Expiry19 Mar 2027
Strike26.00
Volume-
OI-
IV0.49
Contract GME270319P00028000
Side Put
Expiry19 Mar 2027
Strike28.00
Volume-
OI-
IV0.53
Contract GME270319C00029000
Side Call
Expiry19 Mar 2027
Strike29.00
Volume-
OI-
IV0.51
Contract GME270319P00029000
Side Put
Expiry19 Mar 2027
Strike29.00
Volume-
OI-
IV0.56
Contract GME270319P00031000
Side Put
Expiry19 Mar 2027
Strike31.00
Volume-
OI-
IV0.59
Contract GME270319P00033000
Side Put
Expiry19 Mar 2027
Strike33.00
Volume-
OI-
IV0.62
Contract GME270319P00034000
Side Put
Expiry19 Mar 2027
Strike34.00
Volume-
OI-
IV0.65
Contract GME270319P00036000
Side Put
Expiry19 Mar 2027
Strike36.00
Volume-
OI-
IV0.69
Contract GME270319P00038000
Side Put
Expiry19 Mar 2027
Strike38.00
Volume-
OI-
IV0.74
Contract GME270319P00039000
Side Put
Expiry19 Mar 2027
Strike39.00
Volume-
OI-
IV0.75
Contract GME270319P00040000
Side Put
Expiry19 Mar 2027
Strike40.00
Volume-
OI-
IV0.77
Contract GME270319P00042000
Side Put
Expiry19 Mar 2027
Strike42.00
Volume-
OI-
IV0.84
Contract GME270319P00045000
Side Put
Expiry19 Mar 2027
Strike45.00
Volume-
OI-
IV0.88
Contract GME270319P00047000
Side Put
Expiry19 Mar 2027
Strike47.00
Volume-
OI-
IV0.92
Contract GME270617P00003000
Side Put
Expiry17 Jun 2027
Strike3.00
Volume-
OI-
IV0.81
Contract GME270617P00005000
Side Put
Expiry17 Jun 2027
Strike5.00
Volume-
OI-
IV0.59
Contract GME270617C00008000
Side Call
Expiry17 Jun 2027
Strike8.00
Volume-
OI-
IV0.01
Contract GME270617P00008000
Side Put
Expiry17 Jun 2027
Strike8.00
Volume-
OI-
IV0.40
Contract GME270617P00010000
Side Put
Expiry17 Jun 2027
Strike10.00
Volume-
OI-
IV0.54
Contract GME270617P00037000
Side Put
Expiry17 Jun 2027
Strike37.00
Volume-
OI-
IV0.69