GME - Options Database

GME

GAMESTOP CORP NEW A

$23.70 +4.13%

(9/22 09:35) ◀

Tuesday, September 22, 2026 (9:40am)

▶ (9/22 09:45)

◀ 9/22 09:40 ▶

Option Volume

Detail

ℹ

Current (09/22 9:40am) 52,646

Calls: 48,845 (93%)

Puts: 3,801 (7%)

Prior (09/11) 44,593

Calls: 37,368 (84%)

Puts: 7,225 (16%)

Current vs Prior +18.06%

Calls: +30.71% (Calls)

Puts: -47.39% (Puts)

Prior 7-Day Total 840,586

Calls: 713,872 (85%)

Puts: 126,714 (15%)

Prior 7-Day Average 120,083

Calls: 101,981 (85%)

Puts: 18,102 (15%)

Current vs Prior 7-Day Avg -56.16%

Calls: -52.10%

Puts: -79.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:40am) $7.39M

Calls: $6.68M (91%)

Puts: $701.6K (9%)

Prior (09/11) $2.93M

Calls: $2.79M (95%)

Puts: $142.2K (5%)

Current vs Prior +151.77%

Calls: +139.46%

Puts: +393.39%

Prior 7-Day Total $57.76M

Calls: $43.92M (76%)

Puts: $13.84M (24%)

Prior 7-Day Average $8.25M

Calls: $6.27M (76%)

Puts: $1.98M (24%)

Current vs Prior 7-Day Avg -10.47%

Calls: +6.56%

Puts: -64.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:40am) 0.08

Prior (09/11) 0.19

Current vs Prior -59.75%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -55.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:40am) 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 15,860,944

Calls: 10,494,096 (66%)

Puts: 5,366,848 (34%)

Prior 7-Day Average 2,265,849

Calls: 1,499,156 (66%)

Puts: 766,692 (34%)

Current vs Prior 7-Day Avg +4.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.87% | 8.27%11.56% | 18.19%

Prior 3.37% | 6.74%6.74% | 13.95%

Current vs Prior +74.13% | +22.77%+71.63% | +30.39%

Prior 7-Day Avg 4.63% | 7.79%8.24% | 12.57%

Current vs 7-Day Avg +26.76% | +6.18%+40.25% | +44.72%

Prior 7-Day Eod 3.37% | 6.74%10.54% | 17.75%

Current vs 7-Day Eod +74.13% | +22.77%+9.64% | +2.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.25% | 14.10%

Calls: 12.50% | 9.57%

Puts: 20.00% | 18.63%

Prior 22.32% | 12.07%

Calls: 15.79% | 8.47%

Puts: 28.85% | 15.66%

Current vs Prior -27.20% | +16.82%

Prior 7-Day Avg 17.03% | 13.62%

Calls: 14.13% | 13.21%

Puts: 19.92% | 14.02%

Current vs 7-Day Avg -4.56% | +3.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($6.68M) vs puts ($701.6K). Massive premium surge with dollar volume up 152% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (48,845 calls vs 3,801 puts). P/C ratio dropping 60% - 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
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 29 of results (avg 7.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.48	0.50	$0.49	4.1%	1.1K	0.32	7.3K
$25.00	Oct 16	0.86	0.90	$0.88	4.5%	2.2K	0.39	37.1K
$22.00	Oct 16	2.10	2.20	$2.15	4.7%	1.0K	0.76	22.7K
$27.00	Oct 30	0.81	0.85	$0.83	4.8%	358	0.30	1.9K
$22.50	Oct 30	2.07	2.21	$2.14	6.5%	12	0.67	721

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	2.85	3.05	$2.95	6.8%	11	0.69	900
$25.00	Oct 16	2.04	2.21	$2.13	8.0%	25	0.62	2.1K
$25.50	Sep 25	1.91	2.09	$2.00	9.0%	--	0.81	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.55, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 25	0.18	0.20	$0.19	10.5%	144	0.18	1.3K
$25.00	Sep 25	0.24	0.26	$0.25	8.0%	3.4K	0.24	16.9K
$24.50	Sep 25	0.31	0.35	$0.33	12.1%	423	0.31	1.6K
$24.00	Sep 25	0.43	0.46	$0.45	6.7%	2.9K	0.42	8.6K
$26.00	Sep 25	0.15	0.18	$0.16	18.8%	823	0.15	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.21	0.25	$0.23	17.4%	319	0.29	1.0K
$23.50	Sep 25	0.43	0.49	$0.46	13.0%	256	0.45	181
$24.00	Sep 25	0.67	0.82	$0.75	20.0%	33	0.58	156
$22.50	Oct 16	0.53	0.64	$0.59	18.6%	257	0.31	483
$23.00	Oct 16	0.72	0.86	$0.79	17.7%	422	0.38	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 86.64, 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	1.80	$1.60	25.0%	1	999.00	352
$25.00	Oct 16	0.78	1.15	$0.97	38.1%	55	999.00	909
$27.00	Oct 16	0.31	0.82	$0.56	91.1%	1	999.00	880
$19.50	Sep 25	3.65	4.60	$4.13	23.0%	6	0.99	1.4K

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%	--	0.87	41

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 36.5K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.87	0.99	$0.93	12.9%	5.8K	0.71	19.2K
$25.00	Sep 25	0.24	0.26	$0.25	8.0%	3.4K	0.24	16.9K
$24.00	Sep 25	0.43	0.46	$0.45	6.7%	2.9K	0.42	8.6K
$25.00	Oct 16	0.86	0.90	$0.88	4.5%	2.2K	0.39	37.1K
$22.00	Sep 25	1.68	1.83	$1.76	8.5%	1.7K	0.93	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.08	0.11	$0.10	30.0%	888	0.15	2.2K
$23.00	Oct 16	0.72	0.86	$0.79	17.7%	422	0.38	3.8K
$23.00	Sep 25	0.21	0.25	$0.23	17.4%	319	0.29	1.0K
$22.50	Oct 16	0.53	0.64	$0.59	18.6%	257	0.31	483
$23.50	Sep 25	0.43	0.49	$0.46	13.0%	256	0.45	181

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 28.0%, max 43.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	78.5%	54.9%	43.0%	3.9K	30.3K
$25.50	Sep 25	Oct 16	85.3%	60.6%	40.8%	177	1.4K
$24.50	Sep 25	Oct 30	71.9%	53.9%	33.3%	528	1.8K
$24.00	Sep 25	Oct 30	66.6%	51.0%	30.7%	3.0K	9.8K
$23.50	Sep 25	Oct 30	59.0%	48.5%	21.8%	1.6K	7.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	78.5%	54.9%	43.0%	23	120
$24.50	Sep 25	Oct 30	71.9%	53.9%	33.3%	7	62
$24.00	Sep 25	Oct 30	66.6%	51.0%	30.7%	33	182
$23.50	Sep 25	Oct 30	59.0%	48.5%	21.8%	324	195
$22.50	Sep 25	Oct 30	52.2%	44.8%	16.5%	888	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.94, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 23	$0.10	$0.40	$0.10	93%	4.00	$20.10
$22.00	$22.50	Oct 23	$0.14	$0.36	$0.14	77%	2.57	$22.14
$20.50	$21.00	Oct 2	$0.21	$0.29	$0.21	87%	1.38	$20.71
$25.00	$26.00	Oct 30	$0.15	$0.85	$0.15	42%	5.67	$25.15
$19.00	$19.50	Oct 2	$0.25	$0.25	$0.25	92%	1.00	$19.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 2	$0.34	$0.66	$0.34	85%	1.94	$27.66
$22.50	$22.00	Oct 30	$0.14	$0.36	$0.14	33%	2.57	$22.36
$25.00	$24.50	Oct 30	$0.28	$0.22	$0.28	59%	0.79	$24.72
$22.50	$22.00	Oct 16	$0.16	$0.34	$0.16	31%	2.13	$22.34
$24.00	$23.50	Sep 25	$0.29	$0.21	$0.29	58%	0.72	$23.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.92, avg 0.60)

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	$0.13	$0.13	$0.37	80%	0.35	$27.63
$24.50	$25.00	Oct 9	$0.15	$0.15	$0.35	58%	0.43	$24.65
$24.00	$24.50	Oct 30	$0.20	$0.20	$0.30	49%	0.67	$24.20
$24.50	$25.00	Oct 2	$0.12	$0.12	$0.38	62%	0.32	$24.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Oct 9	$0.24	$0.24	$0.26	87%	0.92	$19.26
$21.50	$21.00	Oct 23	$0.20	$0.20	$0.30	79%	0.67	$21.30
$23.00	$22.50	Oct 30	$0.28	$0.28	$0.22	61%	1.27	$22.72
$22.50	$22.00	Oct 9	$0.21	$0.21	$0.29	71%	0.72	$22.29
$23.50	$23.00	Oct 16	$0.37	$0.37	$0.13	55%	2.85	$23.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.28	71.9%	60.1%
$24.00	Sep 25	Oct 2	$0.29	66.6%	55.9%
$23.50	Sep 25	Oct 2	$0.30	59.0%	50.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.24	71.9%	60.1%
$24.00	Sep 25	Oct 2	$0.27	66.6%	55.9%
$23.50	Sep 25	Oct 2	$0.25	59.0%	50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.64% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.64	$0.46	$1.10	$22.40	$24.60	4.64%
$23.00	Sep 25	$0.93	$0.23	$1.16	$21.84	$24.16	4.89%
$24.00	Sep 25	$0.45	$0.75	$1.20	$22.80	$25.20	5.06%
$22.50	Sep 25	$1.27	$0.10	$1.37	$21.13	$23.87	5.78%
$24.50	Sep 25	$0.33	$1.14	$1.47	$23.03	$25.97	6.20%
$23.00	Oct 2	$1.17	$0.46	$1.63	$21.37	$24.63	6.88%
$23.50	Oct 2	$0.94	$0.71	$1.65	$21.85	$25.15	6.96%
$24.00	Oct 2	$0.74	$1.02	$1.76	$22.24	$25.76	7.43%
$22.00	Sep 25	$1.76	$0.04	$1.80	$20.20	$23.80	7.59%
$25.00	Sep 25	$0.25	$1.55	$1.80	$23.20	$26.80	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.84% of stock, avg 5.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Sep 25	$0.16	$0.04	$0.20	$21.80	$26.20
$25.50	$22.00	Sep 25	$0.19	$0.04	$0.23	$21.77	$25.73
$26.00	$22.50	Sep 25	$0.16	$0.10	$0.26	$22.24	$26.26
$25.50	$22.50	Sep 25	$0.19	$0.10	$0.29	$22.21	$25.79
$25.00	$22.00	Sep 25	$0.25	$0.04	$0.29	$21.71	$25.29
$25.00	$22.50	Sep 25	$0.25	$0.10	$0.35	$22.15	$25.35
$26.00	$19.00	Sep 25	$0.16	$0.27	$0.43	$18.57	$26.43
$26.00	$23.00	Sep 25	$0.16	$0.23	$0.39	$22.61	$26.39
$25.50	$23.00	Sep 25	$0.19	$0.23	$0.42	$22.58	$25.92
$24.50	$22.00	Sep 25	$0.33	$0.04	$0.37	$21.63	$24.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	28/28	Oct 2	$0.24	$0.26	67%	0.92	$20.26	$27.74
22/23	28/28	Oct 2	$0.33	$0.17	46%	1.94	$22.67	$27.83
21/22	26/27	Oct 23	$0.34	$0.66	44%	0.52	$21.16	$26.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 16	$0.09	$0.41	69%	4.56
$22.50	$23.00	$23.50	Sep 25	$0.05	$0.45	29%	9.00
$25.00	$26.00	$27.00	Oct 23	$0.06	$0.94	14%	15.67
$24.00	$25.00	$26.00	Oct 23	$0.09	$0.91	19%	10.11
$23.50	$24.00	$24.50	Sep 25	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Sep 25	$0.06	$0.44	29%	7.33
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	20%	7.33
$22.00	$22.50	$23.00	Sep 25	$0.07	$0.43	22%	6.14
$22.50	$23.00	$23.50	Sep 25	$0.10	$0.40	30%	4.00
$21.50	$22.00	$22.50	Sep 25	$0.05	$0.45	11%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.01, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$24.00	1:2	Sep 25	-$0.26	$0.24
$23.00	$23.50	1:2	Sep 25	-$0.35	$0.15
$27.50	$28.00	1:2	Sep 25	-$0.06	$0.44
$25.00	$25.50	1:2	Sep 25	-$0.13	$0.37
$24.00	$24.50	1:2	Sep 25	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$25.00	1:2	Oct 2	-$0.01	$1.49
$26.00	$24.00	1:2	Oct 23	$0.00	$2.00
$28.00	$26.00	1:2	Oct 23	-$1.09	$0.91
$24.00	$23.00	1:2	Oct 9	-$0.17	$0.83
$25.00	$24.00	1:2	Oct 9	-$0.47	$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.00%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.71	0.26	18.1%	3.00%	21.14%	168	1.6K
$27.00	Oct 30	$0.81	0.30	13.9%	3.42%	17.34%	358	1.9K
$26.00	Oct 30	$0.92	0.36	9.7%	3.88%	13.59%	54	1.1K
$25.00	Oct 30	$1.12	0.42	5.5%	4.73%	10.21%	456	13.4K
$28.00	Oct 23	$0.52	0.25	18.1%	2.19%	20.34%	1	154
$24.00	Oct 30	$1.44	0.51	1.3%	6.08%	7.34%	138	1.3K
$27.00	Oct 23	$0.61	0.29	13.9%	2.57%	16.50%	14	290
$24.50	Oct 30	$1.20	0.46	3.4%	5.06%	8.44%	105	174
$26.00	Oct 23	$0.75	0.35	9.7%	3.16%	12.87%	12	1.0K
$25.00	Oct 23	$0.98	0.42	5.5%	4.14%	9.62%	27	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 48,845

Total Puts 3,801

Put/Call Ratio 0.08

Net Difference 45,044

Prior's Put/Call Breakdown

Total Calls 37,368

Total Puts 7,225

Put/Call Ratio 0.19

Net Difference 30,143

Prior 7-Day Put/Call Summary

Total Calls 713,872

Total Puts 126,714

Average Put/Call Ratio 0.17

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