Tour v528
GME
GAMESTOP CORP NEW A
$23.68 +4.02%
◀ 9/22 10:10 ▶

Option Volume

Detail
ℹ
Current (09/22 10:10am) 106,566
Calls: 99,014 (93%)
Puts: 7,552 (7%)
Prior (09/11) 98,117
Calls: 85,600 (87%)
Puts: 12,517 (13%)
Current vs Prior +8.61%
Calls: +15.67% (Calls)
Puts: -39.67% (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 -11.26%
Calls: -2.91%
Puts: -58.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:10am) $13.86M
Calls: $13.02M (94%)
Puts: $836.2K (6%)
Prior (09/11) $7.56M
Calls: $7.24M (96%)
Puts: $313.7K (4%)
Current vs Prior +83.37%
Calls: +79.77%
Puts: +166.55%
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 +67.95%
Calls: +107.55%
Puts: -57.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:10am) 0.08
Prior (09/11) 0.15
Current vs Prior -47.84%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -55.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 10:10am) 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
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.83% | 8.19%11.44% | 18.07%
Prior 3.37% | 6.74%6.74% | 13.95%
Current vs Prior +73.03% | +21.62%+69.89% | +29.59%
Prior 7-Day Avg 4.63% | 7.79%8.24% | 12.57%
Current vs 7-Day Avg +25.95% | +5.19%+38.83% | +43.84%
Prior 7-Day Eod 3.37% | 6.74%10.54% | 17.75%
Current vs 7-Day Eod +73.03% | +21.62%+8.53% | +1.82%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 6.09%
Calls: 4.76% | 4.35%
Puts: 12.00% | 7.84%
Prior 22.32% | 12.07%
Calls: 15.79% | 8.47%
Puts: 28.85% | 15.66%
Current vs Prior -62.46% | -49.54%
Prior 7-Day Avg 17.03% | 13.62%
Calls: 14.13% | 13.21%
Puts: 19.92% | 14.02%
Current vs 7-Day Avg -50.78% | -55.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($13.02M) vs puts ($836.2K). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (68% higher). Extreme bullish P/C ratio of 0.08 - heavy call buying (99,014 calls vs 7,552 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)
TimeSmart MoneyRetailOverall
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 42 of results (avg 7.4%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 250.230.24$0.244.2%6.7K0.2416.9K
$23.50Oct 20.900.94$0.924.3%1.1K0.561.1K
$24.00Oct 161.111.16$1.144.4%2.6K0.4910.2K
$23.00Sep 250.870.91$0.894.5%9.1K0.7319.2K
$25.00Oct 160.860.90$0.884.5%5.0K0.3937.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Sep 251.942.08$2.017.0%--0.8133
$27.00Oct 23.453.70$3.587.0%300.8211
$23.00Oct 160.770.83$0.807.5%4360.383.8K
$25.00Oct 162.032.19$2.117.6%290.612.1K
$24.00Oct 20.981.06$1.027.8%550.5469

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.57, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Sep 250.290.33$0.3112.9%1.1K0.321.6K
$25.00Sep 250.230.24$0.244.2%6.7K0.2416.9K
$24.00Sep 250.410.45$0.439.3%6.7K0.438.6K
$25.50Sep 250.170.20$0.1915.8%4450.191.3K
$26.00Sep 250.140.15$0.156.7%1.7K0.154.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 250.190.21$0.2010.0%1.0K0.271.0K
$23.50Sep 250.400.44$0.429.5%7660.43181
$22.00Oct 20.140.17$0.1618.8%340.16370
$21.00Oct 90.100.12$0.1118.2%220.10179
$23.00Oct 20.410.46$0.4411.4%760.34358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 84.83, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 163.254.55$3.9033.3%--999.00274
$23.00Oct 161.421.85$1.6426.2%5999.00352
$25.00Oct 160.421.40$0.91107.7%55999.00909
$27.00Oct 160.311.00$0.66104.5%1999.00880
$19.50Sep 254.004.30$4.157.2%90.991.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.000.66$0.33200.0%--999.0075
$23.00Oct 160.381.08$0.7395.9%--999.0031
$25.00Oct 161.322.59$1.9664.8%--999.00114
$27.00Oct 162.894.45$3.6742.5%--999.001.4K
$26.50Sep 252.604.45$3.5352.4%--0.8741

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 73.9K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 250.870.91$0.894.5%9.1K0.7319.2K
$24.00Sep 250.410.45$0.439.3%6.7K0.438.6K
$25.00Sep 250.230.24$0.244.2%6.7K0.2416.9K
$25.00Oct 160.860.90$0.884.5%5.0K0.3937.1K
$23.50Sep 250.610.64$0.634.8%3.2K0.577.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 250.080.10$0.0922.2%1.6K0.142.2K
$23.00Sep 250.190.21$0.2010.0%1.0K0.271.0K
$23.50Sep 250.400.44$0.429.5%7660.43181
$21.50Sep 250.020.03$0.0333.3%4870.041.6K
$23.00Oct 160.770.83$0.807.5%4360.383.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.3%, max 36.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Sep 25Oct 1683.6%61.0%36.9%4961.4K
$25.00Sep 25Oct 3076.5%57.3%33.5%7.6K30.3K
$24.50Sep 25Oct 3069.5%54.9%26.6%1.2K1.8K
$24.00Sep 25Oct 3063.1%53.1%19.0%7.2K9.8K
$23.50Sep 25Oct 3057.4%48.7%17.7%3.6K7.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Sep 25Oct 3076.5%57.3%33.5%28120
$24.50Sep 25Oct 3069.5%54.9%26.6%3362
$25.50Sep 25Oct 283.6%67.4%23.9%2533
$24.00Sep 25Oct 3063.1%53.1%19.0%217182
$23.50Sep 25Oct 3057.4%48.7%17.7%835195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.92, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.50$21.00Oct 2$0.26$0.24$0.2694%0.92$20.76
$26.00$27.00Oct 30$0.14$0.86$0.1435%6.14$26.14
$19.00$19.50Oct 2$0.31$0.19$0.3192%0.61$19.31
$25.00$26.00Oct 30$0.22$0.78$0.2242%3.55$25.22
$20.50$21.00Oct 23$0.29$0.21$0.2988%0.72$20.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$26.50Oct 2$0.31$0.19$0.3182%0.61$26.69
$26.00$25.00Oct 30$0.61$0.39$0.6165%0.64$25.39
$22.50$22.00Oct 16$0.14$0.36$0.1431%2.57$22.36
$22.50$22.00Oct 30$0.16$0.34$0.1634%2.13$22.34
$23.50$23.00Oct 16$0.33$0.17$0.3345%0.52$23.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.79, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$26.50$27.00Oct 9$0.10$0.10$0.4074%0.25$26.60
$24.00$24.50Oct 30$0.19$0.19$0.3150%0.61$24.19
$24.00$24.50Sep 25$0.12$0.12$0.3857%0.32$24.12
$25.50$26.00Oct 16$0.10$0.10$0.4065%0.25$25.60
$24.00$24.50Oct 9$0.15$0.15$0.3552%0.43$24.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.50$20.00Oct 9$0.22$0.22$0.2886%0.79$20.28
$23.00$22.50Oct 30$0.29$0.29$0.2160%1.38$22.71
$23.00$22.50Oct 9$0.25$0.25$0.2563%1.00$22.75
$23.50$23.00Oct 23$0.29$0.29$0.2155%1.38$23.21
$23.50$23.00Oct 30$0.28$0.28$0.2255%1.27$23.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Sep 25Oct 2$0.2869.5%57.6%
$24.00Sep 25Oct 2$0.2863.1%53.5%
$23.50Sep 25Oct 2$0.2957.4%49.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Sep 25Oct 2$0.2569.5%57.6%
$24.00Sep 25Oct 2$0.2763.1%53.5%
$23.50Sep 25Oct 2$0.2757.4%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.43% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Sep 25$0.63$0.42$1.05$22.45$24.554.43%
$23.00Sep 25$0.89$0.20$1.09$21.91$24.094.60%
$24.00Sep 25$0.43$0.75$1.18$22.82$25.184.98%
$22.50Sep 25$1.28$0.09$1.37$21.13$23.875.79%
$24.50Sep 25$0.31$1.12$1.43$23.07$25.936.04%
$23.00Oct 2$1.14$0.44$1.58$21.42$24.586.67%
$23.50Oct 2$0.92$0.69$1.61$21.89$25.116.80%
$22.50Oct 2$1.45$0.26$1.71$20.79$24.217.22%
$24.00Oct 2$0.71$1.02$1.73$22.27$25.737.31%
$22.00Sep 25$1.71$0.05$1.76$20.24$23.767.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.84% of stock, avg 5.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$22.00Sep 25$0.15$0.05$0.20$21.80$26.20
$26.00$22.50Sep 25$0.15$0.09$0.24$22.26$26.24
$25.50$22.00Sep 25$0.19$0.05$0.24$21.76$25.74
$26.00$19.00Sep 25$0.15$0.10$0.25$18.75$26.25
$25.50$22.50Sep 25$0.19$0.09$0.28$22.22$25.78
$25.50$19.00Sep 25$0.19$0.10$0.29$18.71$25.79
$25.00$22.00Sep 25$0.24$0.05$0.29$21.71$25.29
$25.00$22.50Sep 25$0.24$0.09$0.33$22.17$25.33
$26.00$23.00Sep 25$0.15$0.20$0.35$22.65$26.35
$25.00$19.00Sep 25$0.24$0.10$0.34$18.66$25.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.78, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2026/27Oct 9$0.32$0.1860%1.78$20.18$26.82
22/2226/27Oct 9$0.24$0.2646%0.92$22.26$26.74
21/2226/26Oct 16$0.21$0.2947%0.72$21.29$25.71
22/2226/26Oct 16$0.24$0.2641%0.92$21.76$25.74
22/2226/26Oct 16$0.24$0.2634%0.92$22.26$25.74
20/2126/27Oct 30$0.27$0.7346%0.37$20.73$26.27
21/2226/27Oct 30$0.27$0.7342%0.37$21.23$26.27
22/2226/27Oct 30$0.30$0.7037%0.43$21.70$26.30
22/2226/27Oct 30$0.30$0.7031%0.43$22.20$26.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$27.50$28.00Oct 16$0.06$0.4478%7.33
$23.00$23.50$24.00Sep 25$0.06$0.4430%7.33
$23.00$23.50$24.00Oct 16$0.14$0.3651%2.57
$24.00$25.00$26.00Oct 23$0.07$0.9317%13.29
$26.00$27.00$28.00Oct 30$0.05$0.959%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$20.50$21.00Oct 16$0.25$0.2587%1.00
$22.50$23.00$23.50Oct 2$0.07$0.4321%6.14
$21.50$22.00$22.50Oct 9$0.05$0.4513%9.00
$22.00$22.50$23.00Sep 25$0.07$0.4319%6.14
$23.00$23.50$24.00Sep 25$0.11$0.3930%3.55

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 $--, 71 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$24.001:2Sep 25-$0.23$0.27
$27.00$27.501:2Oct 16-$0.44$0.06
$24.00$24.501:2Sep 25-$0.19$0.31
$27.50$28.001:2Sep 25-$0.06$0.44
$23.00$23.501:2Sep 25-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$24.001:2Oct 23$0.00$2.00
$27.00$25.001:2Oct 9-$0.33$1.67
$25.00$24.001:2Oct 9-$0.43$0.57
$24.00$23.501:2Sep 25-$0.09$0.41
$23.00$22.501:2Oct 23-$0.10$0.40

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%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Oct 30$0.710.2618.2%3.00%21.24%1811.6K
$27.00Oct 30$0.790.3014.0%3.34%17.36%6811.9K
$25.00Oct 30$1.160.425.6%4.90%10.47%90113.4K
$26.00Oct 30$0.900.359.8%3.80%13.60%881.1K
$24.00Oct 30$1.470.501.4%6.21%7.56%4731.3K
$28.00Oct 23$0.550.2418.2%2.32%20.57%69154
$24.50Oct 30$1.180.463.5%4.98%8.45%106174
$25.00Oct 23$1.000.415.6%4.22%9.80%2221.6K
$27.00Oct 23$0.610.2814.0%2.58%16.60%87290
$26.00Oct 23$0.750.339.8%3.17%12.96%161.0K

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 99,014
Total Puts 7,552
Put/Call Ratio 0.08
Net Difference 91,462

Prior's Put/Call Breakdown

Total Calls 85,600
Total Puts 12,517
Put/Call Ratio 0.15
Net Difference 73,083

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All