GME - Options Database

GME

GAMESTOP CORP NEW A

$23.76 +4.39%

(9/22 09:50) ◀

Tuesday, September 22, 2026 (9:55am)

▶ (9/22 10:00)

◀ 9/22 09:55 ▶

Option Volume

Detail

ℹ

Current (09/22 9:55am) 84,196

Calls: 77,814 (92%)

Puts: 6,382 (8%)

Prior (09/11) 82,272

Calls: 72,697 (88%)

Puts: 9,575 (12%)

Current vs Prior +2.34%

Calls: +7.04% (Calls)

Puts: -33.35% (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 -29.89%

Calls: -23.70%

Puts: -64.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:55am) $10.62M

Calls: $9.85M (93%)

Puts: $768.3K (7%)

Prior (09/11) $6.45M

Calls: $6.25M (97%)

Puts: $208.9K (3%)

Current vs Prior +64.52%

Calls: +57.72%

Puts: +267.78%

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 +28.71%

Calls: +57.03%

Puts: -61.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:55am) 0.08

Prior (09/11) 0.13

Current vs Prior -37.73%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -52.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:55am) 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 5.81% | 8.21%11.66% | 18.35%

Prior 3.37% | 6.74%6.74% | 13.95%

Current vs Prior +72.44% | +21.83%+73.07% | +31.57%

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

Current vs 7-Day Avg +25.53% | +5.37%+41.43% | +46.03%

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

Current vs 7-Day Eod +72.44% | +21.83%+10.56% | +3.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.68% | 9.12%

Calls: 7.35% | 2.08%

Puts: 10.00% | 16.16%

Prior 22.32% | 12.07%

Calls: 15.79% | 8.47%

Puts: 28.85% | 15.66%

Current vs Prior -61.11% | -24.44%

Prior 7-Day Avg 17.03% | 13.62%

Calls: 14.13% | 13.21%

Puts: 19.92% | 14.02%

Current vs 7-Day Avg -49.02% | -33.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($9.85M) vs puts ($768.3K). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (77,814 calls vs 6,382 puts). P/C ratio dropping 38% - 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
09:55	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 42 of results (avg 6.8%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 2	0.95	0.97	$0.96	2.1%	882	0.56	1.1K
$23.00	Oct 2	1.22	1.25	$1.23	2.4%	915	0.66	3.9K
$24.00	Oct 16	1.19	1.22	$1.21	2.5%	2.2K	0.49	10.2K
$23.00	Oct 16	1.60	1.65	$1.63	3.1%	2.3K	0.62	13.9K
$25.00	Oct 16	0.92	0.95	$0.94	3.2%	3.5K	0.39	37.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.21	0.22	$0.22	4.5%	924	0.27	1.0K
$25.00	Oct 16	2.05	2.18	$2.12	6.1%	25	0.61	2.1K
$25.00	Sep 25	1.46	1.56	$1.51	6.6%	24	0.74	101
$23.50	Sep 25	0.40	0.43	$0.42	7.1%	540	0.41	181
$23.00	Oct 16	0.80	0.86	$0.83	7.2%	425	0.38	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.55, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Sep 25	0.32	0.36	$0.34	11.8%	906	0.33	1.6K
$25.00	Sep 25	0.25	0.26	$0.26	3.8%	6.1K	0.25	16.9K
$25.50	Sep 25	0.18	0.21	$0.20	15.0%	265	0.20	1.3K
$26.00	Sep 25	0.16	0.18	$0.17	11.8%	1.4K	0.16	4.2K
$24.00	Sep 25	0.47	0.50	$0.49	6.1%	5.3K	0.45	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.21	0.22	$0.22	4.5%	924	0.27	1.0K
$23.50	Sep 25	0.40	0.43	$0.42	7.1%	540	0.41	181
$24.00	Sep 25	0.66	0.73	$0.70	10.0%	91	0.55	156
$21.00	Oct 16	0.19	0.22	$0.21	14.3%	33	0.14	4.2K
$23.50	Oct 2	0.65	0.72	$0.69	10.1%	13	0.44	118

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 92.55, 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	2.19	$1.81	42.0%	2	999.00	352
$25.00	Oct 16	0.42	1.15	$0.78	93.6%	55	999.00	909
$27.00	Oct 16	0.31	1.00	$0.66	104.5%	1	999.00	880
$20.00	Sep 25	3.60	3.85	$3.73	6.7%	35	0.99	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. 150 active (total vol 60.0K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.92	0.98	$0.95	6.3%	7.5K	0.73	19.2K
$25.00	Sep 25	0.25	0.26	$0.26	3.8%	6.1K	0.25	16.9K
$24.00	Sep 25	0.47	0.50	$0.49	6.1%	5.3K	0.45	8.6K
$25.00	Oct 16	0.92	0.95	$0.94	3.2%	3.5K	0.39	37.1K
$22.00	Oct 16	2.17	2.25	$2.21	3.6%	2.8K	0.76	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%	1.4K	0.15	2.2K
$23.00	Sep 25	0.21	0.22	$0.22	4.5%	924	0.27	1.0K
$23.50	Sep 25	0.40	0.43	$0.42	7.1%	540	0.41	181
$21.50	Sep 25	0.02	0.03	$0.03	33.3%	452	0.04	1.6K
$23.00	Oct 16	0.80	0.86	$0.83	7.2%	425	0.38	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 30.0%, max 53.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	92.6%	60.3%	53.6%	1.5K	5.4K
$25.50	Sep 25	Oct 16	83.5%	60.6%	37.9%	301	1.4K
$25.00	Sep 25	Oct 30	77.5%	57.8%	34.1%	6.9K	30.3K
$24.50	Sep 25	Oct 30	71.1%	56.0%	26.8%	1.0K	1.8K
$23.50	Sep 25	Oct 30	59.7%	49.7%	20.2%	2.1K	7.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	92.6%	60.3%	53.6%	--	78
$25.00	Sep 25	Oct 30	77.5%	57.8%	34.1%	24	120
$28.00	Oct 2	Oct 23	88.5%	66.1%	33.9%	--	35
$24.50	Sep 25	Oct 30	71.1%	56.0%	26.8%	17	62
$23.50	Sep 25	Oct 30	59.7%	49.7%	20.2%	608	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 1.13, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Oct 30	$0.12	$0.88	$0.12	36%	7.33	$26.12
$24.00	$25.00	Oct 23	$0.28	$0.72	$0.28	54%	2.57	$24.28
$26.00	$27.00	Oct 23	$0.13	$0.87	$0.13	35%	6.69	$26.13
$22.00	$22.50	Oct 23	$0.21	$0.29	$0.21	77%	1.38	$22.21
$27.00	$28.00	Oct 30	$0.12	$0.88	$0.12	31%	7.33	$27.12

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
$22.50	$22.00	Oct 2	$0.11	$0.39	$0.11	24%	3.55	$22.39
$22.00	$21.50	Oct 16	$0.12	$0.38	$0.12	24%	3.17	$21.88
$23.00	$22.50	Oct 2	$0.16	$0.34	$0.16	34%	2.12	$22.84
$23.00	$22.50	Sep 25	$0.12	$0.38	$0.12	27%	3.17	$22.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 3.55, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Sep 25	$0.15	$0.15	$0.35	55%	0.43	$24.15
$24.00	$24.50	Oct 9	$0.18	$0.18	$0.32	51%	0.56	$24.18
$24.50	$25.00	Oct 2	$0.11	$0.11	$0.39	61%	0.28	$24.61
$24.00	$24.50	Oct 30	$0.18	$0.18	$0.32	49%	0.56	$24.18
$24.00	$24.50	Oct 2	$0.14	$0.14	$0.36	53%	0.39	$24.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Oct 23	$0.39	$0.39	$0.11	63%	3.55	$22.61
$20.50	$20.00	Oct 9	$0.22	$0.22	$0.28	86%	0.79	$20.28
$21.50	$21.00	Oct 23	$0.23	$0.23	$0.27	79%	0.85	$21.27
$22.50	$22.00	Oct 9	$0.22	$0.22	$0.28	72%	0.79	$22.28
$23.50	$23.00	Oct 30	$0.30	$0.30	$0.20	56%	1.50	$23.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.28	71.1%	59.2%
$24.00	Sep 25	Oct 2	$0.27	65.7%	55.3%
$23.50	Sep 25	Oct 2	$0.28	59.7%	50.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.27	71.1%	59.2%
$24.00	Sep 25	Oct 2	$0.29	65.7%	55.3%
$23.50	Sep 25	Oct 2	$0.27	59.7%	50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.63% of stock, avg 10.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.68	$0.42	$1.10	$22.40	$24.60	4.63%
$23.00	Sep 25	$0.95	$0.22	$1.17	$21.83	$24.17	4.92%
$24.00	Sep 25	$0.49	$0.70	$1.19	$22.81	$25.19	5.01%
$22.50	Sep 25	$1.32	$0.10	$1.42	$21.08	$23.92	5.98%
$24.50	Sep 25	$0.34	$1.09	$1.43	$23.07	$25.93	6.02%
$23.50	Oct 2	$0.96	$0.69	$1.65	$21.85	$25.15	6.94%
$23.00	Oct 2	$1.23	$0.45	$1.68	$21.32	$24.68	7.07%
$24.00	Oct 2	$0.76	$0.99	$1.75	$22.25	$25.75	7.37%
$25.00	Sep 25	$0.26	$1.51	$1.77	$23.23	$26.77	7.45%
$22.50	Oct 2	$1.52	$0.29	$1.81	$20.69	$24.31	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.93% of stock, avg 5.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Sep 25	$0.17	$0.05	$0.22	$21.78	$26.22
$26.00	$22.50	Sep 25	$0.17	$0.10	$0.27	$22.23	$26.27
$25.50	$22.00	Sep 25	$0.20	$0.05	$0.25	$21.75	$25.75
$25.50	$22.50	Sep 25	$0.20	$0.10	$0.30	$22.20	$25.80
$25.00	$22.00	Sep 25	$0.26	$0.05	$0.31	$21.69	$25.31
$25.00	$22.50	Sep 25	$0.26	$0.10	$0.36	$22.14	$25.36
$26.00	$23.00	Sep 25	$0.17	$0.22	$0.39	$22.61	$26.39
$25.50	$23.00	Sep 25	$0.20	$0.22	$0.42	$22.58	$25.92
$25.00	$23.00	Sep 25	$0.26	$0.22	$0.48	$22.52	$25.48
$24.50	$22.00	Sep 25	$0.34	$0.05	$0.39	$21.61	$24.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.52, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	27/28	Oct 23	$0.34	$0.66	50%	0.52	$21.16	$27.34
21/22	26/27	Oct 23	$0.36	$0.64	44%	0.56	$21.14	$26.36
20/21	27/28	Oct 30	$0.23	$0.77	51%	0.30	$20.77	$27.23
21/22	27/28	Oct 30	$0.25	$0.75	46%	0.33	$21.25	$27.25
22/22	27/28	Oct 30	$0.34	$0.66	36%	0.52	$22.16	$27.34
22/22	27/28	Oct 30	$0.28	$0.72	41%	0.39	$21.72	$27.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 16	$0.08	$0.42	78%	5.25
$24.00	$25.00	$26.00	Oct 23	$0.06	$0.94	19%	15.67
$23.00	$23.50	$24.00	Sep 25	$0.08	$0.42	29%	5.25
$23.50	$24.00	$24.50	Oct 2	$0.06	$0.44	17%	7.33
$25.00	$26.00	$27.00	Oct 23	$0.09	$0.91	14%	10.11

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
$22.50	$23.00	$23.50	Sep 25	$0.08	$0.42	26%	5.25
$22.00	$22.50	$23.00	Oct 2	$0.05	$0.45	17%	9.00
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	19%	7.33
$22.00	$22.50	$23.00	Sep 25	$0.07	$0.43	19%	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. 74 found (best net $--, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Oct 16	-$0.44	$0.06
$24.00	$24.50	1:2	Sep 25	-$0.19	$0.31
$27.50	$28.00	1:2	Sep 25	-$0.07	$0.43
$25.00	$25.50	1:2	Sep 25	-$0.14	$0.36
$23.50	$24.00	1:2	Sep 25	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Oct 23	$0.00	$2.00
$25.00	$24.00	1:2	Oct 9	-$0.43	$0.57
$24.00	$23.50	1:2	Sep 25	-$0.14	$0.36
$22.50	$22.00	1:2	Oct 2	-$0.07	$0.43
$23.00	$22.50	1:2	Oct 2	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 2.99%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.71	0.27	17.9%	2.99%	20.83%	177	1.6K
$27.00	Oct 30	$0.80	0.31	13.6%	3.37%	17.00%	421	1.9K
$25.00	Oct 30	$1.21	0.43	5.2%	5.09%	10.31%	791	13.4K
$26.00	Oct 30	$0.92	0.36	9.4%	3.87%	13.30%	66	1.1K
$24.50	Oct 30	$1.30	0.47	3.1%	5.47%	8.59%	105	174
$24.00	Oct 30	$1.50	0.51	1.0%	6.31%	7.32%	376	1.3K
$28.00	Oct 23	$0.54	0.24	17.9%	2.27%	20.12%	6	154
$26.00	Oct 23	$0.77	0.35	9.4%	3.24%	12.67%	12	1.0K
$27.00	Oct 23	$0.61	0.29	13.6%	2.57%	16.20%	14	290
$25.00	Oct 23	$1.00	0.43	5.2%	4.21%	9.43%	184	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 77,814

Total Puts 6,382

Put/Call Ratio 0.08

Net Difference 71,432

Prior's Put/Call Breakdown

Total Calls 72,697

Total Puts 9,575

Put/Call Ratio 0.13

Net Difference 63,122

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