GME - Options Database

GME

GAMESTOP CORP NEW A

$23.74 +4.30%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (10:05am)

▶ (9/22 10:10)

◀ 9/22 10:05 ▶

Option Volume

Detail

ℹ

Current (09/22 10:05am) 99,448

Calls: 92,202 (93%)

Puts: 7,246 (7%)

Prior (09/11) 92,459

Calls: 81,610 (88%)

Puts: 10,849 (12%)

Current vs Prior +7.56%

Calls: +12.98% (Calls)

Puts: -33.21% (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 -17.18%

Calls: -9.59%

Puts: -59.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:05am) $13.35M

Calls: $12.54M (94%)

Puts: $810.7K (6%)

Prior (09/11) $7.04M

Calls: $6.77M (96%)

Puts: $261.6K (4%)

Current vs Prior +89.75%

Calls: +85.11%

Puts: +209.88%

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 +61.81%

Calls: +99.88%

Puts: -58.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:05am) 0.08

Prior (09/11) 0.13

Current vs Prior -40.88%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg -54.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:05am) 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 5.86% | 8.21%11.46% | 18.16%

Prior 3.37% | 6.74%6.74% | 13.95%

Current vs Prior +73.84% | +21.94%+70.09% | +30.17%

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

Current vs 7-Day Avg +26.55% | +5.46%+39.00% | +44.48%

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

Current vs 7-Day Eod +73.84% | +21.94%+8.66% | +2.28%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.85% | 10.20%

Calls: 5.97% | 6.25%

Puts: 9.72% | 14.14%

Prior 22.32% | 12.07%

Calls: 15.79% | 8.47%

Puts: 28.85% | 15.66%

Current vs Prior -64.83% | -15.49%

Prior 7-Day Avg 17.03% | 13.62%

Calls: 14.13% | 13.21%

Puts: 19.92% | 14.02%

Current vs 7-Day Avg -53.89% | -25.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($12.54M) vs puts ($810.7K). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (62% higher). Extreme bullish P/C ratio of 0.08 - heavy call buying (92,202 calls vs 7,246 puts).

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
10:05	BULLISH	BULLISH	BULLISH
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 43 of results (avg 7.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	1.17	1.19	$1.18	1.7%	2.5K	0.50	10.2K
$25.00	Oct 30	1.22	1.26	$1.24	3.2%	851	0.43	13.4K
$23.50	Oct 16	1.35	1.40	$1.38	3.6%	108	0.56	294
$20.00	Oct 16	3.80	3.95	$3.88	3.9%	845	0.94	18.5K
$25.00	Sep 25	0.24	0.25	$0.25	4.0%	6.4K	0.25	16.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	1.46	1.56	$1.51	6.6%	27	0.75	101
$23.00	Oct 16	0.76	0.82	$0.79	7.6%	436	0.37	3.8K
$25.00	Oct 16	2.00	2.17	$2.09	8.1%	25	0.61	2.1K
$25.00	Oct 2	1.65	1.80	$1.73	8.7%	13	0.67	29
$24.00	Oct 16	1.28	1.40	$1.34	9.0%	40	0.50	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.24	0.25	$0.25	4.0%	6.4K	0.25	16.9K
$25.50	Sep 25	0.18	0.21	$0.20	15.0%	303	0.20	1.3K
$24.50	Sep 25	0.32	0.35	$0.34	8.8%	1.1K	0.33	1.6K
$26.00	Sep 25	0.15	0.16	$0.16	6.3%	1.6K	0.15	4.2K
$24.00	Sep 25	0.45	0.48	$0.47	6.4%	6.5K	0.44	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Sep 25	0.37	0.44	$0.41	17.1%	743	0.42	181
$22.00	Oct 2	0.14	0.17	$0.16	18.8%	34	0.15	370
$24.00	Sep 25	0.68	0.75	$0.72	9.7%	185	0.56	156
$23.00	Oct 2	0.40	0.45	$0.43	11.6%	70	0.33	358
$22.00	Oct 9	0.26	0.30	$0.28	14.3%	10	0.21	158

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	1.85	$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
$19.50	Sep 25	3.65	4.50	$4.08	20.8%	6	0.99	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.00	0.66	$0.33	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. 162 active (total vol 68.9K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	0.91	0.97	$0.94	6.4%	8.6K	0.74	19.2K
$24.00	Sep 25	0.45	0.48	$0.47	6.4%	6.5K	0.44	8.6K
$25.00	Sep 25	0.24	0.25	$0.25	4.0%	6.4K	0.25	16.9K
$25.00	Oct 16	0.90	0.95	$0.93	5.4%	4.2K	0.40	37.1K
$24.00	Oct 2	0.73	0.81	$0.77	10.4%	3.0K	0.48	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	0.08	0.10	$0.09	22.2%	1.6K	0.14	2.2K
$23.00	Sep 25	0.18	0.22	$0.20	20.0%	1.0K	0.26	1.0K
$23.50	Sep 25	0.37	0.44	$0.41	17.1%	743	0.42	181
$21.50	Sep 25	0.02	0.03	$0.03	33.3%	487	0.04	1.6K
$23.00	Oct 16	0.76	0.82	$0.79	7.6%	436	0.37	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 28.2%, max 50.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	90.4%	59.9%	50.9%	1.7K	5.4K
$25.50	Sep 25	Oct 16	84.9%	60.5%	40.4%	354	1.4K
$25.00	Sep 25	Oct 30	77.4%	57.7%	34.2%	7.3K	30.3K
$24.50	Sep 25	Oct 30	71.2%	55.6%	28.0%	1.2K	1.8K
$24.00	Sep 25	Oct 30	64.8%	53.8%	20.5%	6.9K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	90.4%	59.9%	50.9%	--	78
$25.00	Sep 25	Oct 30	77.4%	57.7%	34.2%	27	120
$24.50	Sep 25	Oct 30	71.2%	55.6%	28.0%	32	62
$25.50	Sep 25	Oct 2	84.9%	66.5%	27.6%	25	33
$24.00	Sep 25	Oct 30	64.8%	53.8%	20.5%	196	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 1.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Oct 23	$0.25	$0.25	$0.25	90%	1.00	$20.75
$26.00	$27.00	Oct 23	$0.12	$0.88	$0.12	35%	7.33	$26.12
$24.00	$25.00	Oct 23	$0.29	$0.71	$0.29	54%	2.45	$24.29
$19.00	$19.50	Oct 2	$0.31	$0.19	$0.31	93%	0.61	$19.31
$20.50	$21.00	Oct 2	$0.31	$0.19	$0.31	95%	0.61	$20.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Oct 2	$0.28	$0.22	$0.28	82%	0.79	$26.72
$23.50	$23.00	Oct 16	$0.30	$0.20	$0.30	44%	0.67	$23.20
$22.00	$21.50	Oct 23	$0.12	$0.38	$0.12	25%	3.17	$21.88
$23.00	$22.50	Oct 30	$0.19	$0.31	$0.19	39%	1.63	$22.81
$22.50	$22.00	Oct 2	$0.10	$0.40	$0.10	23%	4.00	$22.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.79, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Sep 25	$0.13	$0.13	$0.37	56%	0.35	$24.13
$24.50	$25.00	Oct 2	$0.12	$0.12	$0.38	60%	0.32	$24.62
$24.00	$24.50	Oct 9	$0.16	$0.16	$0.34	52%	0.47	$24.16
$24.00	$24.50	Oct 2	$0.14	$0.14	$0.36	52%	0.39	$24.14
$24.50	$25.00	Oct 30	$0.15	$0.15	$0.35	53%	0.43	$24.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 9	$0.22	$0.22	$0.28	86%	0.79	$20.28
$23.00	$22.50	Oct 23	$0.35	$0.35	$0.15	63%	2.33	$22.65
$21.50	$21.00	Oct 23	$0.25	$0.25	$0.25	79%	1.00	$21.25
$23.50	$23.00	Oct 30	$0.32	$0.32	$0.18	56%	1.78	$23.18
$22.50	$22.00	Oct 30	$0.23	$0.23	$0.27	66%	0.85	$22.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.29	71.2%	58.7%
$24.00	Sep 25	Oct 2	$0.30	64.8%	55.2%
$23.50	Sep 25	Oct 2	$0.29	57.9%	50.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Sep 25	Oct 2	$0.26	71.2%	58.7%
$24.00	Sep 25	Oct 2	$0.27	64.8%	55.2%
$23.50	Sep 25	Oct 2	$0.26	57.9%	50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.55% of stock, avg 10.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Sep 25	$0.67	$0.41	$1.08	$22.42	$24.58	4.55%
$23.00	Sep 25	$0.94	$0.20	$1.14	$21.86	$24.14	4.80%
$24.00	Sep 25	$0.47	$0.72	$1.19	$22.81	$25.19	5.01%
$22.50	Sep 25	$1.33	$0.09	$1.42	$21.08	$23.92	5.98%
$24.50	Sep 25	$0.34	$1.09	$1.43	$23.07	$25.93	6.02%
$23.00	Oct 2	$1.19	$0.43	$1.62	$21.38	$24.62	6.82%
$23.50	Oct 2	$0.96	$0.67	$1.63	$21.87	$25.13	6.87%
$25.00	Sep 25	$0.25	$1.51	$1.76	$23.24	$26.76	7.41%
$24.00	Oct 2	$0.77	$0.99	$1.76	$22.24	$25.76	7.41%
$22.00	Sep 25	$1.79	$0.05	$1.84	$20.16	$23.84	7.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.88% of stock, avg 5.55%)

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
$26.00	$22.50	Sep 25	$0.16	$0.09	$0.25	$22.25	$26.25
$25.50	$22.00	Sep 25	$0.20	$0.05	$0.25	$21.75	$25.75
$26.00	$19.00	Sep 25	$0.16	$0.10	$0.26	$18.74	$26.26
$25.50	$22.50	Sep 25	$0.20	$0.09	$0.29	$22.21	$25.79
$25.50	$19.00	Sep 25	$0.20	$0.10	$0.30	$18.70	$25.80
$25.00	$22.00	Sep 25	$0.25	$0.05	$0.30	$21.70	$25.30
$25.00	$22.50	Sep 25	$0.25	$0.09	$0.34	$22.16	$25.34
$26.00	$23.00	Sep 25	$0.16	$0.20	$0.36	$22.64	$26.36
$25.50	$23.00	Sep 25	$0.20	$0.20	$0.40	$22.60	$25.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.59, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	26/27	Oct 23	$0.37	$0.63	45%	0.59	$21.13	$26.37
20/21	27/28	Oct 30	$0.29	$0.71	50%	0.41	$20.71	$27.29
21/22	27/28	Oct 30	$0.29	$0.71	46%	0.41	$21.21	$27.29
22/22	27/28	Oct 30	$0.39	$0.61	35%	0.64	$22.11	$27.39
22/22	27/28	Oct 30	$0.31	$0.69	41%	0.45	$21.69	$27.31
22/22	26/27	Oct 23	$0.24	$0.76	40%	0.32	$21.76	$26.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 16	$0.07	$0.43	78%	6.14
$23.00	$23.50	$24.00	Oct 16	$0.06	$0.44	50%	7.33
$23.00	$23.50	$24.00	Sep 25	$0.07	$0.43	30%	6.14
$23.50	$24.00	$24.50	Sep 25	$0.07	$0.43	25%	6.14
$22.50	$23.00	$23.50	Oct 9	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Oct 16	$0.26	$0.24	88%	0.92
$23.50	$24.00	$24.50	Sep 25	$0.06	$0.44	25%	7.33
$23.00	$23.50	$24.00	Sep 25	$0.10	$0.40	30%	4.00
$22.50	$23.00	$23.50	Oct 2	$0.07	$0.43	20%	6.14
$22.50	$23.00	$23.50	Sep 25	$0.10	$0.40	28%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $--, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$27.50	1:2	Oct 16	-$0.46	$0.04
$23.50	$24.00	1:2	Sep 25	-$0.27	$0.23
$24.00	$24.50	1:2	Sep 25	-$0.21	$0.29
$24.50	$25.00	1:2	Sep 25	-$0.16	$0.34
$27.50	$28.00	1:2	Sep 25	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Oct 23	$0.00	$2.00
$24.00	$23.50	1:2	Sep 25	-$0.10	$0.40
$25.00	$24.00	1:2	Oct 9	-$0.49	$0.51
$23.00	$22.50	1:2	Oct 2	-$0.09	$0.41
$22.50	$22.00	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.50%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Oct 30	$0.83	0.32	13.7%	3.50%	17.23%	421	1.9K
$28.00	Oct 30	$0.71	0.27	17.9%	2.99%	20.94%	181	1.6K
$25.00	Oct 30	$1.22	0.43	5.3%	5.14%	10.45%	851	13.4K
$26.00	Oct 30	$0.93	0.36	9.5%	3.92%	13.44%	87	1.1K
$24.50	Oct 30	$1.29	0.47	3.2%	5.43%	8.64%	106	174
$24.00	Oct 30	$1.51	0.51	1.1%	6.36%	7.46%	424	1.3K
$28.00	Oct 23	$0.55	0.25	17.9%	2.32%	20.26%	69	154
$25.00	Oct 23	$1.05	0.43	5.3%	4.42%	9.73%	219	1.6K
$27.00	Oct 23	$0.61	0.29	13.7%	2.57%	16.30%	18	290
$26.00	Oct 23	$0.75	0.35	9.5%	3.16%	12.68%	14	1.0K

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 92,202

Total Puts 7,246

Put/Call Ratio 0.08

Net Difference 84,956

Prior's Put/Call Breakdown

Total Calls 81,610

Total Puts 10,849

Put/Call Ratio 0.13

Net Difference 70,761

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