GME - Options Database

GME

GAMESTOP CORP NEW A

$23.86 +4.81%

(9/21 18:32) ◀

Tuesday, September 22, 2026 (9:35am)

▶ (9/22 09:40)

◀ 9/22 09:35 ▶

Option Volume

Detail

ℹ

Current (09/22 9:35am) 36,464

Calls: 33,853 (93%)

Puts: 2,611 (7%)

Prior (09/11) 28,889

Calls: 23,791 (82%)

Puts: 5,098 (18%)

Current vs Prior +26.22%

Calls: +42.29% (Calls)

Puts: -48.78% (Puts)

Prior 7-Day Total 1,112,138

Calls: 901,293 (81%)

Puts: 210,845 (19%)

Prior 7-Day Average 158,876

Calls: 128,756 (81%)

Puts: 30,120 (19%)

Current vs Prior 7-Day Avg -77.05%

Calls: -73.71%

Puts: -91.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:35am) $5.03M

Calls: $4.92M (98%)

Puts: $115.5K (2%)

Prior (09/11) $2.19M

Calls: $2.08M (95%)

Puts: $107.3K (5%)

Current vs Prior +130.31%

Calls: +136.65%

Puts: +7.64%

Prior 7-Day Total $85.06M

Calls: $62.85M (74%)

Puts: $22.21M (26%)

Prior 7-Day Average $12.15M

Calls: $8.98M (74%)

Puts: $3.17M (26%)

Current vs Prior 7-Day Avg -58.58%

Calls: -45.22%

Puts: -96.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:35am) 0.08

Prior (09/11) 0.21

Current vs Prior -64.01%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -61.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:35am) 2,361,598

Calls: 1,632,268 (69%)

Puts: 729,330 (31%)

Prior (09/11) 2,419,594

Calls: 1,640,818 (68%)

Puts: 778,776 (32%)

Current vs Prior -2.40%

Prior 7-Day Total 15,407,039

Calls: 10,096,482 (66%)

Puts: 5,310,557 (34%)

Prior 7-Day Average 2,201,005

Calls: 1,442,354 (66%)

Puts: 758,651 (34%)

Current vs Prior 7-Day Avg +7.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.78% | 8.30%11.65% | 18.11%

Prior 6.34% | 8.18%8.18% | 11.72%

Current vs Prior -8.71% | +1.40%+42.37% | +54.47%

Prior 7-Day Avg 5.17% | 8.28%9.01% | 12.77%

Current vs 7-Day Avg +11.98% | +0.22%+29.28% | +41.79%

Prior 7-Day Eod 6.34% | 8.18%10.54% | 17.75%

Current vs 7-Day Eod -8.71% | +1.40%+10.49% | +2.00%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.66% | 22.59%

Calls: 6.85% | 13.59%

Puts: 18.46% | 31.58%

Prior 6.58% | 11.62%

Calls: 7.04% | 11.49%

Puts: 6.12% | 11.76%

Current vs Prior +92.40% | +94.41%

Prior 7-Day Avg 14.72% | 13.12%

Calls: 12.36% | 13.67%

Puts: 17.08% | 12.58%

Current vs 7-Day Avg -14.02% | +72.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($4.92M) vs puts ($115.5K). Massive premium surge with dollar volume up 130% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (33,853 calls vs 2,611 puts). P/C ratio dropping 64% - sentiment shifting bullish.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 22 of results (avg 7.4%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	1.25	1.30	$1.27	3.9%	381	0.43	13.4K
$24.00	Oct 16	1.20	1.25	$1.23	4.1%	817	0.51	10.2K
$26.00	Oct 2	0.40	0.42	$0.41	4.9%	38	0.25	1.4K
$20.00	Oct 16	3.80	4.00	$3.90	5.1%	672	0.92	18.5K
$26.00	Sep 25	0.18	0.19	$0.19	5.3%	584	0.17	4.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 25	1.78	1.96	$1.87	9.6%	--	0.78	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 25	0.20	0.23	$0.22	13.6%	106	0.22	1.3K
$24.50	Sep 25	0.34	0.40	$0.37	16.2%	241	0.35	1.6K
$25.00	Sep 25	0.28	0.30	$0.29	6.9%	2.2K	0.27	16.9K
$24.00	Sep 25	0.49	0.55	$0.52	11.5%	2.0K	0.47	8.6K
$26.00	Sep 25	0.18	0.19	$0.19	5.3%	584	0.17	4.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.15	0.18	$0.16	18.8%	110	0.24	1.0K
$23.50	Sep 25	0.32	0.39	$0.36	19.4%	144	0.39	181
$24.00	Sep 25	0.59	0.71	$0.65	18.5%	6	0.53	156
$23.00	Oct 16	0.69	0.83	$0.76	18.4%	420	0.36	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 92.54, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	3.25	4.55	$3.90	33.3%	--	999.00	274
$23.00	Oct 16	1.40	1.90	$1.65	30.3%	1	999.00	352
$25.00	Oct 16	1.05	1.15	$1.10	9.1%	--	999.00	909
$27.00	Oct 16	0.31	0.82	$0.56	91.1%	1	999.00	880
$20.50	Sep 25	2.69	3.50	$3.10	26.1%	--	0.97	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.00	0.16	$0.08	200.0%	--	999.00	75
$23.00	Oct 16	0.38	1.08	$0.73	95.9%	--	999.00	31
$25.00	Oct 16	1.32	2.59	$1.96	64.8%	--	999.00	114
$27.00	Oct 16	2.89	3.95	$3.42	31.0%	--	999.00	1.4K
$26.50	Sep 25	2.61	4.45	$3.53	52.1%	--	0.84	41

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 24.9K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	1.00	1.07	$1.04	6.7%	4.4K	0.76	19.2K
$25.00	Sep 25	0.28	0.30	$0.29	6.9%	2.2K	0.27	16.9K
$24.00	Sep 25	0.49	0.55	$0.52	11.5%	2.0K	0.47	8.6K
$25.00	Oct 16	0.90	0.99	$0.95	9.5%	1.3K	0.40	37.1K
$22.00	Sep 25	1.79	1.95	$1.87	8.6%	1.2K	0.94	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.06	0.09	$0.08	37.5%	849	0.12	2.2K
$23.00	Oct 16	0.69	0.83	$0.76	18.4%	420	0.36	3.8K
$22.00	Sep 25	0.03	0.04	$0.04	25.0%	165	0.06	1.5K
$22.50	Oct 16	0.36	0.63	$0.50	54.0%	149	0.28	483
$23.50	Sep 25	0.32	0.39	$0.36	19.4%	144	0.39	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 29.2%, max 59.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Sep 25	Oct 16	103.3%	64.9%	59.1%	79	857
$26.00	Sep 25	Oct 30	91.6%	60.7%	50.8%	638	5.4K
$25.50	Sep 25	Oct 16	85.9%	60.7%	41.5%	139	1.4K
$25.00	Sep 25	Oct 30	76.8%	58.3%	31.9%	2.5K	30.3K
$24.50	Sep 25	Oct 30	70.8%	55.0%	28.7%	335	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	91.6%	60.7%	50.8%	--	78
$26.50	Sep 25	Oct 2	103.3%	76.0%	35.9%	--	66
$25.00	Sep 25	Oct 30	76.8%	58.3%	31.9%	11	120
$24.50	Sep 25	Oct 30	71.4%	55.0%	29.8%	7	62
$24.00	Sep 25	Oct 30	65.4%	54.3%	20.4%	6	182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 1.27, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 30	$0.22	$0.28	$0.22	90%	1.27	$19.72
$25.00	$26.00	Oct 23	$0.15	$0.85	$0.15	42%	5.67	$25.15
$21.00	$21.50	Oct 9	$0.21	$0.29	$0.21	84%	1.38	$21.21
$20.50	$21.00	Oct 16	$0.26	$0.24	$0.26	90%	0.92	$20.76
$23.00	$23.50	Oct 16	$0.19	$0.31	$0.19	100%	1.63	$23.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.27	$0.23	$0.27	43%	0.85	$23.23
$23.00	$22.50	Oct 2	$0.13	$0.37	$0.13	31%	2.85	$22.87
$25.00	$24.50	Oct 30	$0.28	$0.22	$0.28	57%	0.79	$24.72
$24.00	$23.50	Oct 2	$0.24	$0.26	$0.24	50%	1.08	$23.76
$21.50	$21.00	Oct 30	$0.12	$0.38	$0.12	23%	3.17	$21.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.33, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$27.50	Oct 9	$0.19	$0.19	$0.31	76%	0.61	$27.19
$27.50	$28.00	Oct 2	$0.12	$0.12	$0.38	80%	0.32	$27.62
$24.00	$24.50	Oct 30	$0.24	$0.24	$0.26	49%	0.92	$24.24
$25.50	$26.00	Oct 2	$0.11	$0.11	$0.39	70%	0.28	$25.61
$26.00	$27.00	Oct 23	$0.26	$0.26	$0.74	65%	0.35	$26.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 23	$0.35	$0.35	$0.15	74%	2.33	$21.15
$22.50	$22.00	Oct 23	$0.31	$0.31	$0.19	68%	1.63	$22.19
$20.50	$20.00	Oct 23	$0.22	$0.22	$0.28	81%	0.79	$20.28
$23.00	$22.50	Oct 30	$0.32	$0.32	$0.18	62%	1.78	$22.68
$23.50	$23.00	Oct 2	$0.29	$0.29	$0.21	58%	1.38	$23.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.31	70.8%	60.3%
$24.00	Sep 25	Oct 2	$0.33	65.4%	56.6%
$23.50	Sep 25	Oct 2	$0.30	57.3%	55.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.29	71.4%	60.3%
$24.00	Sep 25	Oct 2	$0.30	65.4%	56.6%
$23.50	Sep 25	Oct 2	$0.35	57.3%	55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.57% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.73	$0.36	$1.09	$22.41	$24.59	4.57%
$24.00	Sep 25	$0.52	$0.65	$1.17	$22.83	$25.17	4.90%
$23.00	Sep 25	$1.04	$0.16	$1.20	$21.80	$24.20	5.03%
$24.50	Sep 25	$0.37	$1.01	$1.38	$23.12	$25.88	5.78%
$22.50	Sep 25	$1.43	$0.08	$1.51	$20.99	$24.01	6.33%
$25.00	Sep 25	$0.29	$1.42	$1.71	$23.29	$26.71	7.17%
$23.00	Oct 2	$1.31	$0.42	$1.73	$21.27	$24.73	7.25%
$23.50	Oct 2	$1.03	$0.71	$1.74	$21.76	$25.24	7.29%
$24.00	Oct 2	$0.85	$0.95	$1.80	$22.20	$25.80	7.54%
$22.00	Sep 25	$1.87	$0.04	$1.91	$20.09	$23.91	8.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.96% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Sep 25	$0.19	$0.04	$0.23	$21.77	$26.23
$26.00	$22.50	Sep 25	$0.19	$0.08	$0.27	$22.23	$26.27
$25.50	$22.00	Sep 25	$0.22	$0.04	$0.26	$21.74	$25.76
$26.00	$20.00	Sep 25	$0.19	$0.10	$0.29	$19.71	$26.29
$25.50	$22.50	Sep 25	$0.22	$0.08	$0.30	$22.20	$25.80
$25.50	$20.00	Sep 25	$0.22	$0.10	$0.32	$19.68	$25.82
$26.00	$23.00	Sep 25	$0.19	$0.16	$0.35	$22.65	$26.35
$25.50	$23.00	Sep 25	$0.22	$0.16	$0.38	$22.62	$25.88
$25.00	$22.00	Sep 25	$0.29	$0.04	$0.33	$21.67	$25.33
$25.00	$22.50	Sep 25	$0.29	$0.08	$0.37	$22.13	$25.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.55, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	27/28	Oct 9	$0.39	$0.11	48%	3.55	$22.11	$27.39
20/20	28/28	Oct 2	$0.25	$0.25	67%	1.00	$20.25	$27.75
20/20	26/26	Oct 2	$0.24	$0.26	57%	0.92	$20.26	$25.74
22/23	28/28	Oct 2	$0.25	$0.25	49%	1.00	$22.75	$27.75
22/23	26/26	Oct 2	$0.24	$0.26	38%	0.92	$22.76	$25.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 16	$0.16	$0.34	68%	2.12
$23.50	$24.00	$24.50	Sep 25	$0.06	$0.44	26%	7.33
$22.00	$22.50	$23.00	Sep 25	$0.05	$0.45	17%	9.00
$22.50	$23.00	$23.50	Sep 25	$0.08	$0.42	26%	5.25
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Sep 25	$0.07	$0.43	26%	6.14
$23.00	$23.50	$24.00	Sep 25	$0.09	$0.41	30%	4.56
$23.00	$23.50	$24.00	Oct 30	$0.06	$0.44	10%	7.33
$22.50	$23.00	$23.50	Sep 25	$0.12	$0.38	26%	3.17
$20.00	$20.50	$21.00	Oct 30	$0.07	$0.43	8%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $--, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Sep 25	-$0.22	$0.28
$27.50	$28.00	1:2	Sep 25	-$0.06	$0.44
$26.50	$27.00	1:2	Sep 25	-$0.08	$0.42
$23.50	$24.00	1:2	Sep 25	-$0.31	$0.19
$25.00	$25.50	1:2	Sep 25	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Oct 23	$0.00	$2.00
$26.50	$25.00	1:2	Oct 2	-$0.67	$0.83
$28.00	$26.00	1:2	Oct 23	-$1.09	$0.91
$24.00	$23.00	1:2	Oct 9	-$0.21	$0.79
$24.00	$23.50	1:2	Sep 25	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.14%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.75	0.27	17.4%	3.14%	20.49%	105	1.6K
$28.00	Oct 23	$0.51	0.30	17.4%	2.14%	19.49%	--	154
$25.00	Oct 30	$1.25	0.43	4.8%	5.24%	10.02%	381	13.4K
$26.00	Oct 30	$0.94	0.36	9.0%	3.94%	12.91%	54	1.1K
$27.00	Oct 30	$0.73	0.30	13.2%	3.06%	16.22%	156	1.9K
$26.00	Oct 23	$0.84	0.35	9.0%	3.52%	12.49%	6	1.0K
$27.00	Oct 23	$0.65	0.29	13.2%	2.72%	15.88%	6	290
$24.00	Oct 30	$1.49	0.51	0.6%	6.24%	6.83%	126	1.3K
$24.50	Oct 30	$1.20	0.47	2.7%	5.03%	7.71%	94	174
$25.00	Oct 23	$1.03	0.41	4.8%	4.32%	9.09%	18	1.6K

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 33,853

Total Puts 2,611

Put/Call Ratio 0.08

Net Difference 31,242

Prior's Put/Call Breakdown

Total Calls 23,791

Total Puts 5,098

Put/Call Ratio 0.21

Net Difference 18,693

Prior 7-Day Put/Call Summary

Total Calls 901,293

Total Puts 210,845

Average Put/Call Ratio 0.20

Ratio Trend Falling

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