GME - Options Database

GME

GAMESTOP CORP NEW A

$23.65 +3.91%

(9/22 09:45) ◀

Tuesday, September 22, 2026 (9:50am)

▶ (9/22 09:55)

◀ 9/22 09:50 ▶

Option Volume

Detail

ℹ

Current (09/22 9:50am) 74,951

Calls: 70,038 (93%)

Puts: 4,913 (7%)

Prior (09/11) 75,918

Calls: 66,945 (88%)

Puts: 8,973 (12%)

Current vs Prior -1.27%

Calls: +4.62% (Calls)

Puts: -45.25% (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 -37.58%

Calls: -31.32%

Puts: -72.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:50am) $9.71M

Calls: $8.97M (92%)

Puts: $747.0K (8%)

Prior (09/11) $6.11M

Calls: $5.92M (97%)

Puts: $189.4K (3%)

Current vs Prior +58.92%

Calls: +51.39%

Puts: +294.48%

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 +17.73%

Calls: +42.93%

Puts: -62.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:50am) 0.07

Prior (09/11) 0.13

Current vs Prior -47.66%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -59.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:50am) 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 5.88% | 8.25%11.67% | 18.14%

Prior 3.37% | 6.74%6.74% | 13.95%

Current vs Prior +74.50% | +22.40%+73.25% | +30.06%

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

Current vs 7-Day Avg +27.03% | +5.86%+41.58% | +44.36%

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

Current vs 7-Day Eod +74.50% | +22.40%+10.67% | +2.19%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.95% | 7.69%

Calls: 4.92% | 7.69%

Puts: 8.97% | 7.69%

Prior 22.32% | 12.07%

Calls: 15.79% | 8.47%

Puts: 28.85% | 15.66%

Current vs Prior -68.86% | -36.29%

Prior 7-Day Avg 17.03% | 13.62%

Calls: 14.13% | 13.21%

Puts: 19.92% | 14.02%

Current vs 7-Day Avg -59.18% | -43.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($8.97M) vs puts ($747.0K). Elevated premium activity with dollar volume up 59% vs prior. Extreme bullish P/C ratio of 0.07 - heavy call buying (70,038 calls vs 4,913 puts). P/C ratio dropping 48% - 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
09:50	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 42 of results (avg 6.3%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	1.48	1.52	$1.50	2.7%	343	0.51	1.3K
$22.50	Sep 25	1.23	1.27	$1.25	3.2%	1.3K	0.84	6.0K
$21.00	Oct 16	2.88	2.98	$2.93	3.4%	201	0.86	5.3K
$25.00	Oct 30	1.20	1.25	$1.23	4.1%	767	0.42	13.4K
$24.00	Oct 2	0.71	0.74	$0.73	4.1%	2.3K	0.45	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.10	2.22	$2.16	5.6%	25	0.62	2.1K
$24.00	Oct 16	1.40	1.49	$1.44	6.3%	15	0.52	1.6K
$23.00	Oct 16	0.84	0.90	$0.87	6.9%	424	0.39	3.8K
$26.00	Oct 16	2.92	3.15	$3.04	7.6%	11	0.69	900
$24.00	Oct 2	1.00	1.08	$1.04	7.7%	21	0.55	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.55, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.23	0.24	$0.24	4.2%	5.0K	0.24	16.9K
$24.50	Sep 25	0.30	0.33	$0.32	9.4%	692	0.31	1.6K
$24.00	Sep 25	0.43	0.45	$0.44	4.5%	4.8K	0.42	8.6K
$26.00	Sep 25	0.15	0.16	$0.16	6.3%	1.0K	0.15	4.2K
$23.50	Sep 25	0.59	0.62	$0.61	4.9%	1.6K	0.56	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.21	0.24	$0.22	13.6%	500	0.29	1.0K
$23.50	Sep 25	0.43	0.49	$0.46	13.0%	497	0.45	181
$24.00	Sep 25	0.74	0.81	$0.78	9.0%	62	0.58	156
$23.00	Oct 2	0.45	0.50	$0.48	10.4%	69	0.35	358
$21.00	Oct 16	0.19	0.22	$0.21	14.3%	33	0.14	4.2K

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	1.43	1.99	$1.71	32.7%	2	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	3.50	3.75	$3.63	6.9%	35	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%	--	0.87	41

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 53.0K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.87	0.92	$0.90	5.6%	6.9K	0.71	19.2K
$25.00	Sep 25	0.23	0.24	$0.24	4.2%	5.0K	0.24	16.9K
$24.00	Sep 25	0.43	0.45	$0.44	4.5%	4.8K	0.42	8.6K
$25.00	Oct 16	0.86	0.90	$0.88	4.5%	3.0K	0.38	37.1K
$22.00	Oct 16	2.12	2.21	$2.17	4.1%	2.8K	0.75	22.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.09	0.11	$0.10	20.0%	1.1K	0.16	2.2K
$23.00	Sep 25	0.21	0.24	$0.22	13.6%	500	0.29	1.0K
$23.50	Sep 25	0.43	0.49	$0.46	13.0%	497	0.45	181
$23.00	Oct 16	0.84	0.90	$0.87	6.9%	424	0.39	3.8K
$22.00	Sep 25	0.03	0.05	$0.04	50.0%	277	0.07	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. 15 strikes (avg 28.7%, max 53.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	92.9%	60.4%	53.7%	1.1K	5.4K
$25.50	Sep 25	Oct 16	85.9%	61.3%	40.2%	283	1.4K
$25.00	Sep 25	Oct 30	79.0%	56.6%	39.4%	5.8K	30.3K
$24.50	Sep 25	Oct 30	71.5%	55.2%	29.7%	797	1.8K
$24.00	Sep 25	Oct 30	66.8%	53.5%	24.9%	5.1K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	92.9%	60.4%	53.7%	--	78
$25.00	Sep 25	Oct 30	79.0%	56.6%	39.4%	24	120
$24.50	Sep 25	Oct 30	71.5%	55.2%	29.7%	7	62
$24.00	Sep 25	Oct 30	66.8%	53.5%	24.9%	73	182
$23.50	Sep 25	Oct 30	59.6%	48.9%	21.9%	565	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 1.13, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 23	$0.11	$0.89	$0.11	35%	8.09	$26.11
$25.00	$26.00	Oct 23	$0.19	$0.81	$0.19	43%	4.26	$25.19
$24.00	$25.00	Oct 23	$0.29	$0.71	$0.29	54%	2.45	$24.29
$26.00	$27.00	Oct 30	$0.14	$0.86	$0.14	35%	6.14	$26.14
$22.00	$22.50	Oct 23	$0.21	$0.29	$0.21	78%	1.38	$22.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Oct 2	$0.47	$0.53	$0.47	85%	1.13	$27.53
$21.50	$21.00	Oct 30	$0.11	$0.39	$0.11	23%	3.55	$21.39
$22.50	$22.00	Oct 23	$0.14	$0.36	$0.14	29%	2.57	$22.36
$23.00	$22.50	Oct 9	$0.18	$0.32	$0.18	37%	1.78	$22.82
$22.00	$21.50	Oct 16	$0.12	$0.38	$0.12	25%	3.17	$21.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.67, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$25.62
$24.00	$24.50	Sep 25	$0.12	$0.12	$0.38	58%	0.32	$24.12
$24.00	$24.50	Oct 9	$0.16	$0.16	$0.34	53%	0.47	$24.16
$24.00	$24.50	Oct 2	$0.14	$0.14	$0.36	55%	0.39	$24.14
$24.50	$25.00	Oct 16	$0.13	$0.13	$0.37	57%	0.35	$24.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Oct 23	$0.20	$0.20	$0.30	79%	0.67	$21.30
$20.50	$20.00	Oct 9	$0.16	$0.16	$0.34	86%	0.47	$20.34
$22.50	$22.00	Oct 9	$0.23	$0.23	$0.27	70%	0.85	$22.27
$23.00	$22.50	Oct 30	$0.28	$0.28	$0.22	60%	1.27	$22.72
$23.50	$23.00	Oct 16	$0.38	$0.38	$0.12	54%	3.17	$23.12

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	$0.27	71.5%	59.5%
$24.00	Sep 25	Oct 2	$0.29	66.8%	56.7%
$23.50	Sep 25	Oct 2	$0.30	59.6%	51.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.24	71.5%	59.5%
$24.00	Sep 25	Oct 2	$0.26	66.8%	56.7%
$23.50	Sep 25	Oct 2	$0.29	59.6%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.52% of stock, avg 10.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.61	$0.46	$1.07	$22.43	$24.57	4.52%
$23.00	Sep 25	$0.90	$0.22	$1.12	$21.88	$24.12	4.74%
$24.00	Sep 25	$0.44	$0.78	$1.22	$22.78	$25.22	5.16%
$22.50	Sep 25	$1.25	$0.10	$1.35	$21.15	$23.85	5.71%
$24.50	Sep 25	$0.32	$1.18	$1.50	$23.00	$26.00	6.34%
$23.00	Oct 2	$1.16	$0.48	$1.64	$21.36	$24.64	6.93%
$23.50	Oct 2	$0.91	$0.75	$1.66	$21.84	$25.16	7.02%
$22.00	Sep 25	$1.69	$0.04	$1.73	$20.27	$23.73	7.32%
$24.00	Oct 2	$0.73	$1.04	$1.77	$22.23	$25.77	7.48%
$22.50	Oct 2	$1.49	$0.31	$1.80	$20.70	$24.30	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.85% of stock, avg 5.64%)

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
$26.00	$19.50	Sep 25	$0.16	$0.11	$0.27	$19.23	$26.27
$25.50	$22.50	Sep 25	$0.19	$0.10	$0.29	$22.21	$25.79
$25.00	$22.00	Sep 25	$0.24	$0.04	$0.28	$21.72	$25.28
$25.50	$19.50	Sep 25	$0.19	$0.11	$0.30	$19.20	$25.80
$25.00	$22.50	Sep 25	$0.24	$0.10	$0.34	$22.16	$25.34
$25.00	$19.50	Sep 25	$0.24	$0.11	$0.35	$19.15	$25.35
$26.00	$23.00	Sep 25	$0.16	$0.22	$0.38	$22.62	$26.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	26/26	Oct 9	$0.28	$0.22	54%	1.27	$20.22	$25.78
22/22	26/26	Oct 9	$0.35	$0.15	38%	2.33	$22.15	$25.85
21/22	26/27	Oct 23	$0.31	$0.69	44%	0.45	$21.19	$26.31
20/21	27/28	Oct 30	$0.24	$0.76	51%	0.32	$20.76	$27.24
22/22	27/28	Oct 30	$0.28	$0.72	41%	0.39	$21.72	$27.28
21/22	27/28	Oct 30	$0.22	$0.78	46%	0.28	$21.28	$27.22
22/22	27/28	Oct 30	$0.32	$0.68	36%	0.47	$22.18	$27.32
22/22	26/27	Oct 23	$0.25	$0.75	36%	0.33	$22.25	$26.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 16	$0.12	$0.38	69%	3.17
$22.50	$23.00	$23.50	Sep 25	$0.06	$0.44	29%	7.33
$24.00	$25.00	$26.00	Oct 23	$0.10	$0.90	20%	9.00
$25.00	$26.00	$27.00	Oct 23	$0.08	$0.92	14%	11.50
$23.00	$23.50	$24.00	Oct 2	$0.07	$0.43	19%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Sep 25	$0.08	$0.42	29%	5.25
$22.00	$22.50	$23.00	Sep 25	$0.06	$0.44	22%	7.33
$23.50	$24.00	$24.50	Sep 25	$0.08	$0.42	24%	5.25
$22.50	$23.00	$23.50	Oct 9	$0.06	$0.44	16%	7.33
$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
$23.00	$23.50	1:2	Sep 25	-$0.32	$0.18
$24.00	$24.50	1:2	Sep 25	-$0.20	$0.30
$23.50	$24.00	1:2	Sep 25	-$0.27	$0.23
$24.50	$25.00	1:2	Sep 25	-$0.16	$0.34
$25.00	$25.50	1:2	Sep 25	-$0.14	$0.36

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
$25.00	$24.00	1:2	Oct 9	-$0.40	$0.60
$24.00	$23.50	1:2	Sep 25	-$0.14	$0.36
$23.00	$22.50	1:2	Oct 2	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.00%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.71	0.26	18.4%	3.00%	21.40%	177	1.6K
$27.00	Oct 30	$0.80	0.30	14.2%	3.38%	17.55%	371	1.9K
$25.00	Oct 30	$1.20	0.42	5.7%	5.07%	10.78%	767	13.4K
$26.00	Oct 30	$0.92	0.35	9.9%	3.89%	13.83%	64	1.1K
$24.00	Oct 30	$1.48	0.51	1.5%	6.26%	7.74%	343	1.3K
$28.00	Oct 23	$0.54	0.25	18.4%	2.28%	20.68%	3	154
$26.00	Oct 23	$0.77	0.35	9.9%	3.26%	13.19%	12	1.0K
$24.50	Oct 30	$1.20	0.46	3.6%	5.07%	8.67%	105	174
$25.00	Oct 23	$1.00	0.43	5.7%	4.23%	9.94%	157	1.6K
$27.00	Oct 23	$0.61	0.29	14.2%	2.58%	16.74%	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 70,038

Total Puts 4,913

Put/Call Ratio 0.07

Net Difference 65,125

Prior's Put/Call Breakdown

Total Calls 66,945

Total Puts 8,973

Put/Call Ratio 0.13

Net Difference 57,972

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