GME - Options Database

GME

GAMESTOP CORP NEW A

$23.54 +3.43%

(9/22 09:40) ◀

Tuesday, September 22, 2026 (9:45am)

▶ (9/22 09:50)

◀ 9/22 09:45 ▶

Option Volume

Detail

ℹ

Current (09/22 9:45am) 64,769

Calls: 60,631 (94%)

Puts: 4,138 (6%)

Prior (09/11) 57,956

Calls: 49,683 (86%)

Puts: 8,273 (14%)

Current vs Prior +11.76%

Calls: +22.04% (Calls)

Puts: -49.98% (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 -46.06%

Calls: -40.55%

Puts: -77.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:45am) $8.56M

Calls: $7.82M (91%)

Puts: $730.8K (9%)

Prior (09/11) $4.20M

Calls: $4.03M (96%)

Puts: $170.3K (4%)

Current vs Prior +103.46%

Calls: +93.94%

Puts: +329.14%

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 +3.69%

Calls: +24.72%

Puts: -63.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:45am) 0.07

Prior (09/11) 0.17

Current vs Prior -59.01%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -60.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:45am) 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 5.82% | 8.28%11.72% | 18.14%

Prior 3.37% | 6.74%6.74% | 13.95%

Current vs Prior +72.79% | +22.97%+74.06% | +30.06%

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

Current vs 7-Day Avg +25.79% | +6.36%+42.24% | +44.35%

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

Current vs 7-Day Eod +72.79% | +22.97%+11.19% | +2.19%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.30% | 13.47%

Calls: 9.09% | 10.59%

Puts: 19.51% | 16.36%

Prior 22.32% | 12.07%

Calls: 15.79% | 8.47%

Puts: 28.85% | 15.66%

Current vs Prior -35.93% | +11.60%

Prior 7-Day Avg 17.03% | 13.62%

Calls: 14.13% | 13.21%

Puts: 19.92% | 14.02%

Current vs 7-Day Avg -16.01% | -1.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($7.82M) vs puts ($730.8K). Massive premium surge with dollar volume up 103% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (60,631 calls vs 4,138 puts). P/C ratio dropping 59% - 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
09:45	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 23 of results (avg 7.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 25	0.39	0.40	$0.40	2.5%	3.7K	0.40	8.6K
$24.00	Oct 16	1.08	1.11	$1.10	2.7%	1.5K	0.48	10.2K
$25.00	Oct 16	0.83	0.86	$0.85	3.5%	2.6K	0.38	37.1K
$23.00	Oct 30	1.80	1.89	$1.85	4.9%	328	0.60	2.4K
$24.00	Oct 2	0.64	0.68	$0.66	6.1%	2.0K	0.44	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	2.94	3.15	$3.05	6.9%	11	0.70	900
$25.00	Sep 25	1.57	1.69	$1.63	7.4%	23	0.78	101
$23.00	Oct 16	0.84	0.92	$0.88	9.1%	424	0.39	3.8K
$25.50	Sep 25	2.01	2.21	$2.11	9.5%	--	0.82	33
$25.00	Oct 16	2.10	2.31	$2.21	9.5%	25	0.62	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.58, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.21	0.24	$0.22	13.6%	4.1K	0.23	16.9K
$24.00	Sep 25	0.39	0.40	$0.40	2.5%	3.7K	0.40	8.6K
$24.50	Sep 25	0.28	0.33	$0.31	16.1%	551	0.30	1.6K
$23.50	Sep 25	0.53	0.58	$0.55	9.1%	1.4K	0.54	7.0K
$25.50	Sep 25	0.17	0.20	$0.19	15.8%	244	0.18	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.25	0.28	$0.27	11.1%	387	0.31	1.0K
$24.00	Sep 25	0.74	0.90	$0.82	19.5%	41	0.60	156
$22.50	Oct 16	0.60	0.70	$0.65	15.4%	268	0.33	483
$21.00	Oct 30	0.37	0.42	$0.40	12.5%	5	0.19	231
$23.00	Oct 16	0.84	0.92	$0.88	9.1%	424	0.39	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 85.73, 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	1.43	1.70	$1.57	17.2%	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
$20.00	Sep 25	3.45	3.85	$3.65	11.0%	34	0.98	5.8K

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	4.45	$3.67	42.5%	--	999.00	1.4K
$26.50	Sep 25	2.61	4.45	$3.53	52.1%	--	0.88	41

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 46.1K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.78	0.87	$0.83	10.8%	6.6K	0.69	19.2K
$25.00	Sep 25	0.21	0.24	$0.22	13.6%	4.1K	0.23	16.9K
$24.00	Sep 25	0.39	0.40	$0.40	2.5%	3.7K	0.40	8.6K
$25.00	Oct 16	0.83	0.86	$0.85	3.5%	2.6K	0.38	37.1K
$22.00	Oct 16	2.01	2.20	$2.11	9.0%	2.4K	0.75	22.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.10	0.13	$0.12	25.0%	914	0.17	2.2K
$23.00	Oct 16	0.84	0.92	$0.88	9.1%	424	0.39	3.8K
$23.00	Sep 25	0.25	0.28	$0.27	11.1%	387	0.31	1.0K
$23.50	Sep 25	0.44	0.55	$0.50	22.0%	354	0.47	181
$22.00	Sep 25	0.04	0.06	$0.05	40.0%	268	0.09	1.5K

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 26.8%, max 41.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	79.9%	56.5%	41.5%	4.7K	30.3K
$25.50	Sep 25	Oct 16	87.2%	61.7%	41.4%	280	1.4K
$24.50	Sep 25	Oct 30	73.6%	55.8%	31.8%	656	1.8K
$24.00	Sep 25	Oct 30	64.9%	52.2%	24.2%	4.0K	9.8K
$22.50	Sep 25	Oct 30	54.0%	43.9%	23.0%	1.2K	6.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	79.9%	56.5%	41.5%	23	120
$24.50	Sep 25	Oct 30	73.6%	55.8%	31.8%	7	62
$24.00	Sep 25	Oct 30	64.9%	52.2%	24.2%	41	182
$22.50	Sep 25	Oct 30	54.0%	43.9%	23.0%	914	2.6K
$23.50	Sep 25	Oct 30	58.2%	48.3%	20.4%	422	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 1.70, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Oct 30	$0.12	$0.38	$0.12	81%	3.17	$21.12
$26.00	$27.00	Oct 30	$0.11	$0.89	$0.11	35%	8.09	$26.11
$20.00	$20.50	Oct 30	$0.25	$0.25	$0.25	89%	1.00	$20.25
$25.00	$26.00	Oct 23	$0.18	$0.82	$0.18	43%	4.56	$25.18
$25.00	$26.00	Oct 30	$0.18	$0.82	$0.18	42%	4.56	$25.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 2	$0.37	$0.63	$0.37	85%	1.70	$27.63
$23.50	$23.00	Oct 30	$0.19	$0.31	$0.19	46%	1.63	$23.31
$22.50	$22.00	Oct 30	$0.13	$0.37	$0.13	34%	2.85	$22.37
$25.00	$24.50	Oct 30	$0.28	$0.22	$0.28	59%	0.79	$24.72
$21.50	$21.00	Oct 30	$0.11	$0.39	$0.11	24%	3.55	$21.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 4.00, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Oct 2	$0.13	$0.13	$0.37	81%	0.35	$27.63
$24.50	$25.00	Oct 30	$0.18	$0.18	$0.32	54%	0.56	$24.68
$24.50	$25.00	Oct 16	$0.15	$0.15	$0.35	57%	0.43	$24.65
$25.50	$26.00	Oct 16	$0.10	$0.10	$0.40	66%	0.25	$25.60
$24.50	$25.00	Oct 9	$0.11	$0.11	$0.39	58%	0.28	$24.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Oct 30	$0.40	$0.40	$0.10	60%	4.00	$22.60
$21.50	$21.00	Oct 23	$0.20	$0.20	$0.30	79%	0.67	$21.30
$22.50	$22.00	Oct 9	$0.22	$0.22	$0.28	70%	0.79	$22.28
$22.50	$22.00	Oct 16	$0.21	$0.21	$0.29	68%	0.72	$22.29
$23.00	$22.50	Oct 2	$0.21	$0.21	$0.29	64%	0.72	$22.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.26, cheapest $0.24)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.24	73.6%	59.4%
$24.00	Sep 25	Oct 2	$0.26	64.9%	54.0%
$23.00	Sep 25	Oct 2	$0.26	55.8%	46.5%
$23.50	Sep 25	Oct 2	$0.30	58.2%	49.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Sep 25	Oct 2	$0.28	64.9%	54.0%
$23.00	Sep 25	Oct 2	$0.21	55.8%	46.5%
$23.50	Sep 25	Oct 2	$0.25	58.2%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 4.46% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.55	$0.50	$1.05	$22.45	$24.55	4.46%
$23.00	Sep 25	$0.83	$0.27	$1.10	$21.90	$24.10	4.67%
$24.00	Sep 25	$0.40	$0.82	$1.22	$22.78	$25.22	5.18%
$22.50	Sep 25	$1.20	$0.12	$1.32	$21.18	$23.82	5.61%
$24.50	Sep 25	$0.31	$1.25	$1.56	$22.94	$26.06	6.63%
$23.00	Oct 2	$1.09	$0.48	$1.57	$21.43	$24.57	6.67%
$23.50	Oct 2	$0.85	$0.75	$1.60	$21.90	$25.10	6.80%
$22.00	Sep 25	$1.64	$0.05	$1.69	$20.31	$23.69	7.18%
$22.50	Oct 2	$1.48	$0.27	$1.75	$20.75	$24.25	7.43%
$24.00	Oct 2	$0.66	$1.10	$1.76	$22.24	$25.76	7.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.89% of stock, avg 5.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Sep 25	$0.16	$0.05	$0.21	$21.79	$26.21
$25.50	$22.00	Sep 25	$0.19	$0.05	$0.24	$21.76	$25.74
$26.00	$22.50	Sep 25	$0.16	$0.12	$0.28	$22.22	$26.28
$26.00	$19.50	Sep 25	$0.16	$0.11	$0.27	$19.23	$26.27
$25.50	$22.50	Sep 25	$0.19	$0.12	$0.31	$22.19	$25.81
$25.00	$22.00	Sep 25	$0.22	$0.05	$0.27	$21.73	$25.27
$25.50	$19.50	Sep 25	$0.19	$0.11	$0.30	$19.20	$25.80
$25.00	$22.50	Sep 25	$0.22	$0.12	$0.34	$22.16	$25.34
$25.00	$19.50	Sep 25	$0.22	$0.11	$0.33	$19.17	$25.33
$24.50	$22.00	Sep 25	$0.31	$0.05	$0.36	$21.64	$24.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.63, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	26/26	Oct 16	$0.31	$0.19	33%	1.63	$22.19	$25.81
22/22	26/26	Oct 16	$0.23	$0.27	40%	0.85	$21.77	$25.73
21/22	26/27	Oct 23	$0.34	$0.66	44%	0.52	$21.16	$26.34
20/21	27/28	Oct 30	$0.25	$0.75	50%	0.33	$20.75	$27.25
22/22	27/28	Oct 30	$0.29	$0.71	41%	0.41	$21.71	$27.29
21/22	27/28	Oct 30	$0.23	$0.77	46%	0.30	$21.27	$27.23
22/22	27/28	Oct 30	$0.25	$0.75	36%	0.33	$22.25	$27.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 16	$0.08	$0.42	69%	5.25
$23.50	$24.00	$24.50	Sep 25	$0.06	$0.44	23%	7.33
$23.00	$23.50	$24.00	Oct 2	$0.05	$0.45	20%	9.00
$24.00	$25.00	$26.00	Oct 23	$0.10	$0.90	18%	9.00
$22.50	$23.00	$23.50	Sep 25	$0.09	$0.41	29%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Sep 25	$0.08	$0.42	29%	5.25
$22.50	$23.00	$23.50	Oct 2	$0.06	$0.44	22%	7.33
$23.00	$23.50	$24.00	Sep 25	$0.09	$0.41	29%	4.56
$22.00	$22.50	$23.00	Sep 25	$0.08	$0.42	22%	5.25
$23.00	$23.50	$24.00	Oct 2	$0.08	$0.42	20%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $--, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$23.50	1:2	Sep 25	-$0.27	$0.23
$24.50	$25.00	1:2	Sep 25	-$0.13	$0.37
$23.50	$24.00	1:2	Sep 25	-$0.25	$0.25
$27.50	$28.00	1:2	Sep 25	-$0.06	$0.44
$26.00	$26.50	1:2	Sep 25	-$0.10	$0.40

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	-$0.17	$1.33
$24.00	$23.00	1:2	Oct 9	-$0.15	$0.85
$25.00	$24.00	1:2	Oct 9	-$0.37	$0.63
$24.00	$23.50	1:2	Sep 25	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 2.97%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.70	0.26	18.9%	2.97%	21.92%	174	1.6K
$27.00	Oct 30	$0.81	0.30	14.7%	3.44%	18.14%	360	1.9K
$25.00	Oct 30	$1.12	0.42	6.2%	4.76%	10.96%	563	13.4K
$26.00	Oct 30	$0.87	0.35	10.4%	3.70%	14.15%	60	1.1K
$28.00	Oct 23	$0.54	0.25	18.9%	2.29%	21.24%	2	154
$24.50	Oct 30	$1.20	0.46	4.1%	5.10%	9.18%	105	174
$25.00	Oct 23	$0.99	0.43	6.2%	4.21%	10.41%	157	1.6K
$24.00	Oct 30	$1.39	0.50	1.9%	5.90%	7.86%	235	1.3K
$26.00	Oct 23	$0.75	0.35	10.4%	3.19%	13.64%	12	1.0K
$27.00	Oct 23	$0.61	0.29	14.7%	2.59%	17.29%	14	290

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 60,631

Total Puts 4,138

Put/Call Ratio 0.07

Net Difference 56,493

Prior's Put/Call Breakdown

Total Calls 49,683

Total Puts 8,273

Put/Call Ratio 0.17

Net Difference 41,410

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