GME - Options Database

GME

GAMESTOP CORP NEW A

$23.70 +4.13%

(9/22 09:55) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 10:05)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 91,040

Calls: 84,055 (92%)

Puts: 6,985 (8%)

Prior (09/11) 88,422

Calls: 77,909 (88%)

Puts: 10,513 (12%)

Current vs Prior +2.96%

Calls: +7.89% (Calls)

Puts: -33.56% (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 -24.19%

Calls: -17.58%

Puts: -61.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $11.40M

Calls: $10.60M (93%)

Puts: $800.0K (7%)

Prior (09/11) $6.80M

Calls: $6.58M (97%)

Puts: $226.6K (3%)

Current vs Prior +67.52%

Calls: +61.13%

Puts: +253.09%

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 +38.14%

Calls: +68.92%

Puts: -59.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.08

Prior (09/11) 0.13

Current vs Prior -38.42%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -52.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 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 5.70% | 8.02%11.39% | 18.27%

Prior 3.37% | 6.74%6.74% | 13.95%

Current vs Prior +69.12% | +19.01%+69.12% | +31.00%

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

Current vs 7-Day Avg +23.11% | +2.93%+38.21% | +45.39%

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

Current vs 7-Day Eod +69.12% | +19.01%+8.04% | +2.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.45% | 13.00%

Calls: 6.45% | 10.00%

Puts: 16.44% | 16.00%

Prior 22.32% | 12.07%

Calls: 15.79% | 8.47%

Puts: 28.85% | 15.66%

Current vs Prior -48.70% | +7.71%

Prior 7-Day Avg 17.03% | 13.62%

Calls: 14.13% | 13.21%

Puts: 19.92% | 14.02%

Current vs 7-Day Avg -32.75% | -4.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($10.60M) vs puts ($800.0K). Elevated premium activity with dollar volume up 68% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (84,055 calls vs 6,985 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
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 38 of results (avg 7.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.90	0.92	$0.91	2.2%	7.9K	0.73	19.2K
$20.00	Oct 16	3.75	3.85	$3.80	2.6%	773	0.92	18.5K
$21.00	Oct 16	2.85	2.95	$2.90	3.4%	237	0.87	5.3K
$25.00	Oct 30	1.20	1.25	$1.23	4.1%	831	0.43	13.4K
$25.00	Oct 16	0.87	0.91	$0.89	4.5%	3.6K	0.39	37.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	1.33	1.40	$1.37	5.1%	22	0.51	1.6K
$23.50	Oct 16	1.06	1.12	$1.09	5.5%	71	0.45	99
$25.00	Oct 16	2.00	2.18	$2.09	8.6%	25	0.61	2.1K
$25.50	Sep 25	1.87	2.04	$1.96	8.7%	--	0.81	33
$23.00	Oct 16	0.76	0.83	$0.80	8.7%	435	0.38	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.23	0.25	$0.24	8.3%	6.3K	0.24	16.9K
$24.50	Sep 25	0.30	0.34	$0.32	12.5%	1.0K	0.32	1.6K
$26.00	Sep 25	0.14	0.16	$0.15	13.3%	1.5K	0.15	4.2K
$24.00	Sep 25	0.42	0.45	$0.44	6.8%	6.0K	0.43	8.6K
$25.50	Sep 25	0.18	0.21	$0.20	15.0%	288	0.19	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.09	0.10	$0.10	10.0%	1.5K	0.15	2.2K
$23.00	Sep 25	0.20	0.22	$0.21	9.5%	995	0.27	1.0K
$23.50	Sep 25	0.41	0.45	$0.43	9.3%	706	0.43	181
$24.00	Sep 25	0.67	0.79	$0.73	16.4%	151	0.57	156
$23.00	Oct 2	0.40	0.47	$0.44	15.9%	69	0.34	358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 86.65, 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	1.85	$1.64	25.6%	2	999.00	352
$25.00	Oct 16	0.42	1.40	$0.91	107.7%	55	999.00	909
$27.00	Oct 16	0.31	1.00	$0.66	104.5%	1	999.00	880
$19.00	Oct 16	4.40	5.00	$4.70	12.8%	51	1.00	8.2K

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	2.60	4.45	$3.53	52.4%	--	0.87	41

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 64.5K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.90	0.92	$0.91	2.2%	7.9K	0.73	19.2K
$25.00	Sep 25	0.23	0.25	$0.24	8.3%	6.3K	0.24	16.9K
$24.00	Sep 25	0.42	0.45	$0.44	6.8%	6.0K	0.43	8.6K
$25.00	Oct 16	0.87	0.91	$0.89	4.5%	3.6K	0.39	37.1K
$25.00	Oct 2	0.45	0.51	$0.48	12.5%	2.9K	0.32	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.09	0.10	$0.10	10.0%	1.5K	0.15	2.2K
$23.00	Sep 25	0.20	0.22	$0.21	9.5%	995	0.27	1.0K
$23.50	Sep 25	0.41	0.45	$0.43	9.3%	706	0.43	181
$21.50	Sep 25	0.02	0.03	$0.03	33.3%	483	0.04	1.6K
$23.00	Oct 16	0.76	0.83	$0.80	8.7%	435	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. 13 strikes (avg 27.0%, max 50.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Sep 25	Oct 16	85.3%	59.8%	42.7%	324	1.4K
$25.00	Sep 25	Oct 30	77.3%	56.8%	36.0%	7.1K	30.3K
$24.50	Sep 25	Oct 30	70.9%	56.0%	26.7%	1.1K	1.8K
$24.00	Sep 25	Oct 30	63.9%	51.7%	23.5%	6.4K	9.8K
$23.50	Sep 25	Oct 30	57.1%	49.7%	14.7%	2.4K	7.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	90.5%	60.2%	50.4%	--	78
$25.00	Sep 25	Oct 30	77.3%	56.8%	36.0%	27	120
$28.00	Oct 2	Oct 23	88.3%	66.8%	32.0%	--	35
$24.50	Sep 25	Oct 30	70.9%	56.0%	26.7%	20	62
$24.00	Sep 25	Oct 30	63.9%	51.7%	23.5%	162	182

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.85, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 2	$0.27	$0.23	$0.27	94%	0.85	$20.77
$26.00	$27.00	Oct 23	$0.12	$0.88	$0.12	35%	7.33	$26.12
$19.00	$19.50	Oct 2	$0.31	$0.19	$0.31	93%	0.61	$19.31
$19.00	$19.50	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$19.30
$25.00	$26.00	Oct 23	$0.21	$0.79	$0.21	43%	3.76	$25.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Oct 23	$0.11	$0.39	$0.11	25%	3.55	$21.89
$26.00	$25.00	Oct 30	$0.64	$0.36	$0.64	64%	0.56	$25.36
$23.00	$22.50	Oct 30	$0.20	$0.30	$0.20	39%	1.50	$22.80
$23.00	$22.50	Sep 25	$0.11	$0.39	$0.11	27%	3.55	$22.89
$22.00	$21.50	Oct 16	$0.12	$0.38	$0.12	24%	3.17	$21.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 2.57, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Oct 16	$0.17	$0.17	$0.33	56%	0.52	$24.67
$24.00	$24.50	Sep 25	$0.12	$0.12	$0.38	57%	0.32	$24.12
$24.50	$25.00	Oct 2	$0.11	$0.11	$0.39	61%	0.28	$24.61
$24.50	$25.00	Oct 9	$0.13	$0.13	$0.37	58%	0.35	$24.63
$24.50	$25.00	Oct 30	$0.16	$0.16	$0.34	53%	0.47	$24.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Oct 23	$0.36	$0.36	$0.14	63%	2.57	$22.64
$20.50	$20.00	Oct 9	$0.21	$0.21	$0.29	86%	0.72	$20.29
$21.50	$21.00	Oct 23	$0.23	$0.23	$0.27	79%	0.85	$21.27
$23.50	$23.00	Oct 30	$0.31	$0.31	$0.19	56%	1.63	$23.19
$23.00	$22.50	Oct 9	$0.23	$0.23	$0.27	63%	0.85	$22.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.27	70.9%	59.0%
$24.00	Sep 25	Oct 2	$0.26	63.9%	52.2%
$23.50	Sep 25	Oct 2	$0.28	57.1%	48.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.25	70.9%	59.0%
$24.00	Sep 25	Oct 2	$0.27	63.9%	52.2%
$23.50	Sep 25	Oct 2	$0.24	57.1%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.43% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.62	$0.43	$1.05	$22.45	$24.55	4.43%
$23.00	Sep 25	$0.91	$0.21	$1.12	$21.88	$24.12	4.73%
$24.00	Sep 25	$0.44	$0.73	$1.17	$22.83	$25.17	4.94%
$22.50	Sep 25	$1.31	$0.10	$1.41	$21.09	$23.91	5.95%
$24.50	Sep 25	$0.32	$1.10	$1.42	$23.08	$25.92	5.99%
$23.50	Oct 2	$0.90	$0.67	$1.57	$21.93	$25.07	6.62%
$23.00	Oct 2	$1.14	$0.44	$1.58	$21.42	$24.58	6.67%
$24.00	Oct 2	$0.70	$1.00	$1.70	$22.30	$25.70	7.17%
$25.00	Sep 25	$0.24	$1.55	$1.79	$23.21	$26.79	7.55%
$22.00	Sep 25	$1.76	$0.05	$1.81	$20.19	$23.81	7.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.84% of stock, avg 5.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$22.00	Sep 25	$0.15	$0.05	$0.20	$21.80	$26.20
$26.00	$22.50	Sep 25	$0.15	$0.10	$0.25	$22.25	$26.25
$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	$0.24	$0.05	$0.29	$21.71	$25.29
$25.00	$22.50	Sep 25	$0.24	$0.10	$0.34	$22.16	$25.34
$26.00	$23.00	Sep 25	$0.15	$0.21	$0.36	$22.64	$26.36
$25.50	$23.00	Sep 25	$0.20	$0.21	$0.41	$22.59	$25.91
$25.00	$23.00	Sep 25	$0.24	$0.21	$0.45	$22.55	$25.45
$24.50	$22.00	Sep 25	$0.32	$0.05	$0.37	$21.63	$24.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.54, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	26/27	Oct 23	$0.35	$0.65	44%	0.54	$21.15	$26.35
20/21	27/28	Oct 30	$0.28	$0.72	50%	0.39	$20.72	$27.28
21/22	27/28	Oct 30	$0.28	$0.72	46%	0.39	$21.22	$27.28
22/22	27/28	Oct 30	$0.37	$0.63	35%	0.59	$22.13	$27.37
22/22	27/28	Oct 30	$0.31	$0.69	41%	0.45	$21.69	$27.31
22/22	26/27	Oct 23	$0.23	$0.77	40%	0.30	$21.77	$26.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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	68%	3.17
$23.00	$23.50	$24.00	Oct 16	$0.13	$0.37	51%	2.85
$23.50	$24.00	$24.50	Sep 25	$0.06	$0.44	25%	7.33
$25.00	$26.00	$27.00	Oct 23	$0.09	$0.91	14%	10.11
$23.00	$23.50	$24.00	Sep 25	$0.11	$0.39	30%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Sep 25	$0.08	$0.42	30%	5.25
$22.50	$23.00	$23.50	Oct 2	$0.05	$0.45	21%	9.00
$23.50	$24.00	$24.50	Sep 25	$0.07	$0.43	25%	6.14
$22.00	$22.50	$23.00	Sep 25	$0.06	$0.44	19%	7.33
$21.50	$22.00	$22.50	Oct 9	$0.05	$0.45	13%	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. 78 found (best net $-0.01, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$23.50	1:2	Sep 25	-$0.33	$0.17
$27.00	$27.50	1:2	Oct 16	-$0.46	$0.04
$23.50	$24.00	1:2	Sep 25	-$0.26	$0.24
$24.00	$24.50	1:2	Sep 25	-$0.20	$0.30
$25.50	$26.00	1:2	Sep 25	-$0.10	$0.40

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	-$0.44	$0.56
$24.00	$23.50	1:2	Sep 25	-$0.13	$0.37
$23.00	$22.50	1:2	Oct 2	-$0.08	$0.42

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 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Oct 30	$0.71	0.27	18.1%	3.00%	21.14%	177	1.6K
$27.00	Oct 30	$0.80	0.31	13.9%	3.38%	17.30%	421	1.9K
$25.00	Oct 30	$1.20	0.43	5.5%	5.06%	10.55%	831	13.4K
$26.00	Oct 30	$0.93	0.36	9.7%	3.92%	13.63%	86	1.1K
$24.50	Oct 30	$1.29	0.47	3.4%	5.44%	8.82%	105	174
$28.00	Oct 23	$0.54	0.25	18.1%	2.28%	20.42%	11	154
$27.00	Oct 23	$0.61	0.29	13.9%	2.57%	16.50%	18	290
$25.00	Oct 23	$1.00	0.43	5.5%	4.22%	9.70%	208	1.6K
$26.00	Oct 23	$0.75	0.35	9.7%	3.16%	12.87%	12	1.0K
$24.00	Oct 30	$1.40	0.51	1.3%	5.91%	7.17%	398	1.3K

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 84,055

Total Puts 6,985

Put/Call Ratio 0.08

Net Difference 77,070

Prior's Put/Call Breakdown

Total Calls 77,909

Total Puts 10,513

Put/Call Ratio 0.13

Net Difference 67,396

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