GME - Options Database

GME

GAMESTOP CORP NEW A

$23.39 -6.51%

$23.43 (+0.17%)🌙

as of 09/25 06:28 PM

(9/24 18:35) ◀

Friday, September 25, 2026 (6:28pm)

▶

◀ 9/25 18:28

Option Volume

Detail

ℹ

Current (09/25) 505,811

Calls: 420,516 (83%)

Puts: 85,295 (17%)

Prior (09/24) 370,281

Calls: 325,202 (88%)

Puts: 45,079 (12%)

Current vs Prior +36.60%

Calls: +29.31% (Calls)

Puts: +89.21% (Puts)

Prior 7-Day Total 1,961,835

Calls: 1,742,203 (89%)

Puts: 219,632 (11%)

Prior 7-Day Average 280,262

Calls: 248,886 (89%)

Puts: 31,376 (11%)

Current vs Prior 7-Day Avg +80.48%

Calls: +68.96%

Puts: +171.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $46.11M

Calls: $39.43M (86%)

Puts: $6.68M (14%)

Prior (09/24) $45.02M

Calls: $42.89M (95%)

Puts: $2.13M (5%)

Current vs Prior +2.42%

Calls: -8.08%

Puts: +214.06%

Prior 7-Day Total $177.07M

Calls: $165.80M (94%)

Puts: $11.27M (6%)

Prior 7-Day Average $25.30M

Calls: $23.69M (94%)

Puts: $1.61M (6%)

Current vs Prior 7-Day Avg +82.28%

Calls: +66.45%

Puts: +315.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.20

Prior (09/24) 0.14

Current vs Prior +46.33%

Prior 7-Day Average 0.12

Current vs Prior 7-Day Avg +63.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 1,976,417

Calls: 1,559,790 (79%)

Puts: 416,627 (21%)

Prior (09/24) 1,785,933

Calls: 1,571,699 (88%)

Puts: 214,234 (12%)

Current vs Prior +10.67%

Prior 7-Day Total 11,349,425

Calls: 9,870,885 (87%)

Puts: 1,478,540 (13%)

Prior 7-Day Average 1,621,346

Calls: 1,410,126 (87%)

Puts: 211,220 (13%)

Current vs Prior 7-Day Avg +21.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.27% | 7.05%11.33% | 18.73%

Prior 4.28% | 8.27%12.47% | 20.46%

Current vs Prior +64.95% | +17.30%-9.15% | -8.49%

Prior 7-Day Avg 5.22% | 7.57%6.90% | 14.63%

Current vs 7-Day Avg +35.11% | +28.28%+64.21% | +28.03%

Prior 7-Day Eod 4.28% | 8.27%12.47% | 20.46%

Current vs 7-Day Eod +64.95% | +17.30%-9.15% | -8.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.16% | 12.26%

Calls: 13.40% | 9.16%

Puts: 22.93% | 15.34%

Current vs 7-Day Avg -50.62% | +12.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($39.43M) vs puts ($6.68M). Dollar volume significantly above 7-day average (82% higher). Volume explosion - 80% above 7-day average (505,811 vs avg 280,262). Extreme bullish P/C ratio of 0.20 - heavy call buying (420,516 calls vs 85,295 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 41 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 16	1.95	2.00	$1.98	2.5%	1.5K	0.72	17.2K
$24.00	Oct 16	1.01	1.04	$1.02	2.9%	4.6K	0.45	9.9K
$25.00	Oct 30	1.09	1.13	$1.11	3.6%	6.0K	0.40	18.2K
$21.00	Oct 16	2.64	2.74	$2.69	3.7%	236	0.85	4.8K
$24.00	Oct 2	0.50	0.52	$0.51	3.9%	16.9K	0.39	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	0.45	0.48	$0.47	6.4%	4.5K	0.39	1.2K
$26.50	Oct 9	3.40	3.65	$3.53	7.1%	26	0.79	33
$25.00	Oct 16	2.24	2.42	$2.33	7.7%	574	0.64	2.2K
$25.50	Oct 16	2.61	2.86	$2.74	9.1%	21	0.68	--
$27.00	Oct 2	3.55	3.90	$3.72	9.4%	3	0.88	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.56, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.37	0.43	$0.40	15.0%	9.9K	0.95	6.0K
$25.00	Oct 16	0.80	0.93	$0.87	14.9%	21	999.00	870
$22.50	Sep 25	0.88	0.94	$0.91	6.6%	4.8K	0.97	4.2K
$25.50	Oct 2	0.24	0.26	$0.25	8.0%	1.8K	0.20	1.2K
$25.00	Oct 2	0.30	0.32	$0.31	6.5%	21.0K	0.25	13.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 2	0.24	0.27	$0.26	11.5%	3.1K	0.27	1.1K
$23.00	Oct 2	0.45	0.48	$0.47	6.4%	4.5K	0.39	1.2K
$21.50	Oct 9	0.19	0.22	$0.21	14.3%	457	0.17	250
$19.00	Oct 16	0.05	0.06	$0.06	16.7%	16	0.04	3.2K
$23.50	Oct 2	0.72	0.81	$0.77	11.7%	1.5K	0.51	923

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 46.16, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.10	4.55	$3.83	37.9%	3	999.00	276
$23.00	Oct 16	1.15	1.90	$1.53	49.0%	13	999.00	292
$25.00	Oct 16	0.80	0.93	$0.87	14.9%	21	999.00	870
$27.00	Oct 16	0.45	0.89	$0.67	65.7%	11	999.00	878
$19.00	Oct 2	4.20	4.50	$4.35	6.9%	162	1.00	407

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	1.13	2.64	$1.89	79.9%	6	999.00	--
$24.50	Sep 25	1.05	1.30	$1.18	21.2%	3.3K	1.00	2.0K
$25.00	Sep 25	1.53	1.81	$1.67	16.8%	1.7K	1.00	1.3K
$25.50	Sep 25	1.92	2.35	$2.13	20.2%	204	1.00	163
$26.00	Sep 25	2.42	2.92	$2.67	18.7%	113	1.00	152

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 389.6K, top 39.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 25	0.00	0.01	$0.01	100.0%	39.9K	0.04	6.6K
$25.00	Sep 25	0.00	0.01	$0.01	100.0%	35.0K	0.02	17.4K
$23.50	Sep 25	0.02	0.03	$0.03	33.3%	31.7K	0.26	5.6K
$25.00	Oct 2	0.30	0.32	$0.31	6.5%	21.0K	0.25	13.7K
$24.00	Oct 2	0.50	0.52	$0.51	3.9%	16.9K	0.39	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.00	0.01	$0.01	100.0%	11.2K	0.05	2.6K
$23.00	Oct 16	0.82	1.03	$0.93	22.6%	9.3K	0.42	3.8K
$22.00	Oct 16	0.47	0.53	$0.50	12.0%	8.7K	0.28	2.8K
$23.50	Sep 25	0.09	0.16	$0.13	53.8%	5.9K	0.75	3.0K
$23.00	Oct 2	0.45	0.48	$0.47	6.4%	4.5K	0.39	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 71.9%, max 71.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Sep 25	Nov 6	89.1%	51.9%	71.9%	31.8K	5.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Sep 25	Nov 6	89.1%	51.9%	71.9%	6.0K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.38, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Oct 23	$0.21	$0.29	$0.21	85%	1.38	$21.21
$19.00	$19.50	Oct 9	$0.28	$0.22	$0.28	94%	0.79	$19.28
$25.00	$26.00	Oct 30	$0.19	$0.81	$0.19	40%	4.26	$25.19
$23.00	$23.50	Oct 23	$0.12	$0.38	$0.12	58%	3.17	$23.12
$26.00	$27.00	Oct 30	$0.15	$0.85	$0.15	33%	5.67	$26.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.50	Nov 6	$0.25	$0.25	$0.25	59%	1.00	$24.75
$22.00	$21.50	Oct 9	$0.10	$0.40	$0.10	24%	4.00	$21.90
$22.50	$22.00	Nov 6	$0.18	$0.32	$0.18	37%	1.78	$22.32
$23.50	$23.00	Sep 25	$0.12	$0.38	$0.12	75%	3.17	$23.38
$24.00	$23.50	Oct 9	$0.29	$0.21	$0.29	57%	0.72	$23.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.61, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 23	$0.27	$0.27	$0.73	67%	0.37	$26.27
$23.50	$24.00	Nov 6	$0.25	$0.25	$0.25	47%	1.00	$23.75
$27.50	$28.00	Nov 6	$0.12	$0.12	$0.38	72%	0.32	$27.62
$23.50	$24.00	Oct 23	$0.23	$0.23	$0.27	48%	0.85	$23.73
$26.50	$27.00	Nov 6	$0.12	$0.12	$0.38	68%	0.32	$26.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 16	$0.19	$0.19	$0.31	88%	0.61	$19.31
$21.50	$21.00	Oct 23	$0.22	$0.22	$0.28	76%	0.79	$21.28
$21.00	$20.50	Oct 30	$0.18	$0.18	$0.32	79%	0.56	$20.82
$23.00	$22.50	Oct 23	$0.28	$0.28	$0.22	58%	1.27	$22.72
$20.50	$20.00	Nov 6	$0.16	$0.16	$0.34	81%	0.47	$20.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.68% of stock, avg 10.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.03	$0.13	$0.16	$23.34	$23.66	0.68%
$23.00	Sep 25	$0.40	$0.01	$0.41	$22.59	$23.41	1.75%
$24.00	Sep 25	$0.01	$0.63	$0.64	$23.36	$24.64	2.74%
$22.50	Sep 25	$0.91	$0.01	$0.92	$21.58	$23.42	3.93%
$24.50	Sep 25	$0.01	$1.18	$1.19	$23.31	$25.69	5.09%
$23.00	Oct 2	$0.88	$0.47	$1.35	$21.65	$24.35	5.77%
$22.00	Sep 25	$1.35	$0.01	$1.36	$20.64	$23.36	5.81%
$22.50	Oct 2	$1.16	$0.26	$1.42	$21.08	$23.92	6.07%
$23.50	Oct 2	$0.67	$0.77	$1.44	$22.06	$24.94	6.16%
$24.00	Oct 2	$0.51	$1.11	$1.62	$22.38	$25.62	6.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.33% of stock, avg 6.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$21.50	Oct 2	$0.25	$0.06	$0.31	$21.19	$25.81
$25.50	$22.00	Oct 2	$0.25	$0.13	$0.38	$21.62	$25.88
$25.00	$21.50	Oct 2	$0.31	$0.06	$0.37	$21.13	$25.37
$25.00	$22.00	Oct 2	$0.31	$0.13	$0.44	$21.56	$25.44
$25.50	$22.50	Oct 2	$0.25	$0.26	$0.51	$21.99	$26.01
$25.00	$22.50	Oct 2	$0.31	$0.26	$0.57	$21.93	$25.57
$24.50	$21.50	Oct 2	$0.40	$0.06	$0.46	$21.04	$24.96
$24.50	$22.00	Oct 2	$0.40	$0.13	$0.53	$21.47	$25.03
$24.50	$22.50	Oct 2	$0.40	$0.26	$0.66	$21.84	$25.16
$25.50	$21.00	Oct 9	$0.50	$0.14	$0.64	$20.36	$26.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	26/26	Oct 16	$0.30	$0.20	56%	1.50	$19.20	$25.80
20/20	28/28	Nov 6	$0.28	$0.22	53%	1.27	$20.22	$27.78
22/22	28/28	Nov 6	$0.34	$0.16	39%	2.13	$21.66	$27.84
20/20	26/27	Nov 6	$0.28	$0.22	49%	1.27	$20.22	$26.78
22/22	26/27	Nov 6	$0.34	$0.16	35%	2.13	$21.66	$26.84
21/22	28/28	Nov 6	$0.27	$0.23	44%	1.17	$21.23	$27.77
20/21	28/28	Nov 6	$0.24	$0.26	49%	0.92	$20.76	$27.74
21/22	26/26	Oct 16	$0.24	$0.26	47%	0.92	$21.26	$25.74
21/22	26/27	Nov 6	$0.27	$0.23	40%	1.17	$21.23	$26.77
22/22	26/26	Oct 16	$0.27	$0.23	40%	1.17	$21.73	$25.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 16	$0.05	$0.45	72%	9.00
$22.50	$23.00	$23.50	Sep 25	$0.14	$0.36	71%	2.57
$27.00	$27.50	$28.00	Oct 16	$0.26	$0.24	81%	0.92
$23.00	$23.50	$24.00	Sep 25	$0.35	$0.15	91%	0.43
$23.00	$23.50	$24.00	Oct 16	$0.17	$0.33	55%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Sep 25	$0.12	$0.38	72%	3.17
$23.00	$23.50	$24.00	Sep 25	$0.38	$0.12	93%	0.32
$23.50	$24.00	$24.50	Sep 25	$0.05	$0.45	25%	9.00
$22.00	$22.50	$23.00	Oct 9	$0.05	$0.45	18%	9.00
$21.50	$22.00	$22.50	Oct 2	$0.06	$0.44	18%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.08, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Oct 16	-$0.17	$0.33
$22.00	$22.50	1:2	Sep 25	-$0.47	$0.03
$26.00	$27.00	1:2	Oct 23	-$0.33	$0.67
$26.50	$27.00	1:2	Oct 2	-$0.12	$0.38
$27.00	$27.50	1:2	Oct 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$24.00	1:2	Sep 25	-$0.08	$0.42
$27.00	$25.00	1:2	Nov 6	-$0.91	$1.09
$23.00	$22.50	1:2	Oct 2	-$0.05	$0.45
$23.50	$23.00	1:2	Oct 2	-$0.17	$0.33
$22.50	$22.00	1:2	Oct 9	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 3.04%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.50	Nov 6	$0.71	0.28	17.6%	3.04%	20.61%	53	10
$25.50	Nov 6	$1.02	0.38	9.0%	4.36%	13.38%	5	--
$25.00	Nov 6	$1.16	0.41	6.9%	4.96%	11.84%	448	329
$28.00	Nov 6	$0.64	0.25	19.7%	2.74%	22.45%	14	48
$26.50	Nov 6	$0.77	0.32	13.3%	3.29%	16.59%	4	--
$25.00	Oct 30	$1.09	0.40	6.9%	4.66%	11.54%	6.0K	18.2K
$26.00	Oct 30	$0.86	0.33	11.2%	3.68%	14.84%	402	2.1K
$24.50	Nov 6	$1.22	0.45	4.8%	5.22%	9.96%	213	35
$26.00	Nov 6	$0.80	0.35	11.2%	3.42%	14.58%	45	69
$27.00	Oct 30	$0.70	0.28	15.4%	2.99%	18.43%	1.7K	4.3K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 420,516

Total Puts 85,295

Put/Call Ratio 0.20

Net Difference 335,221

Prior's Put/Call Breakdown

Total Calls 325,202

Total Puts 45,079

Put/Call Ratio 0.14

Net Difference 280,123

Prior 7-Day Put/Call Summary

Total Calls 1,742,203

Total Puts 219,632

Average Put/Call Ratio 0.12

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card