Tour v528
GME
GAMESTOP CORP NEW A
$23.75 +4.33%
◀ 9/22 10:30 ▶

Option Volume

Detail
ℹ
Current (09/22 10:30am) 128,865
Calls: 120,043 (93%)
Puts: 8,822 (7%)
Prior (09/11) 115,449
Calls: 100,744 (87%)
Puts: 14,705 (13%)
Current vs Prior +11.62%
Calls: +19.16% (Calls)
Puts: -40.01% (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 +7.31%
Calls: +17.71%
Puts: -51.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:30am) $17.06M
Calls: $16.17M (95%)
Puts: $893.5K (5%)
Prior (09/11) $8.53M
Calls: $8.06M (94%)
Puts: $472.7K (6%)
Current vs Prior +99.95%
Calls: +100.59%
Puts: +89.01%
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 +106.82%
Calls: +157.76%
Puts: -54.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:30am) 0.07
Prior (09/11) 0.15
Current vs Prior -49.65%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -57.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 10:30am) 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 5.60% | 8.29%11.41% | 18.27%
Prior 3.37% | 6.74%6.74% | 13.95%
Current vs Prior +66.26% | +23.14%+69.39% | +31.02%
Prior 7-Day Avg 4.63% | 7.79%8.24% | 12.57%
Current vs 7-Day Avg +21.03% | +6.50%+38.42% | +45.42%
Prior 7-Day Eod 3.37% | 6.74%10.54% | 17.75%
Current vs 7-Day Eod +66.26% | +23.14%+8.21% | +2.95%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.08% | 11.72%
Calls: 3.13% | 3.03%
Puts: 13.04% | 20.41%
Prior 22.32% | 12.07%
Calls: 15.79% | 8.47%
Puts: 28.85% | 15.66%
Current vs Prior -63.80% | -2.90%
Prior 7-Day Avg 17.03% | 13.62%
Calls: 14.13% | 13.21%
Puts: 19.92% | 14.02%
Current vs 7-Day Avg -52.54% | -13.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($16.17M) vs puts ($893.5K). Elevated premium activity with dollar volume up 100% vs prior. Dollar volume significantly above 7-day average (107% higher). Extreme bullish P/C ratio of 0.07 - heavy call buying (120,043 calls vs 8,822 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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 6.7%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 300.730.75$0.742.7%2140.261.6K
$23.50Oct 20.971.00$0.993.0%1.2K0.571.1K
$23.50Sep 250.630.65$0.643.1%4.0K0.597.0K
$25.00Oct 301.211.26$1.234.1%1.2K0.4213.4K
$24.00Oct 161.151.20$1.174.3%3.5K0.5010.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Sep 250.380.40$0.395.1%9870.41181
$24.00Oct 161.311.38$1.355.2%590.501.6K
$22.50Oct 160.540.58$0.567.1%2860.30483
$26.00Oct 162.843.10$2.978.8%110.69900
$23.50Oct 20.650.71$0.688.8%200.43118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.49, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 250.220.24$0.238.7%7.1K0.2416.9K
$26.50Sep 250.100.12$0.1118.2%980.11806
$25.50Sep 250.160.19$0.1816.7%4930.181.3K
$24.50Sep 250.300.33$0.329.4%1.2K0.331.6K
$26.00Sep 250.130.14$0.147.1%1.9K0.144.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 250.080.09$0.0911.1%1.8K0.142.2K
$23.00Sep 250.180.20$0.1910.5%1.1K0.261.0K
$23.50Sep 250.380.40$0.395.1%9870.41181
$22.00Oct 20.140.17$0.1618.8%350.15370
$24.00Sep 250.640.73$0.6913.0%2270.56156

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 161.421.80$1.6123.6%10999.00352
$25.00Oct 160.731.40$1.0762.6%59999.00909
$27.00Oct 160.311.00$0.66104.5%1999.00880
$19.50Sep 254.004.45$4.2210.7%91.001.4K
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 252.414.45$3.4359.5%--0.8941

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 89.3K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Sep 250.930.98$0.965.2%10.7K0.7419.2K
$24.00Sep 250.440.46$0.454.4%9.2K0.448.6K
$25.00Sep 250.220.24$0.238.7%7.1K0.2416.9K
$25.00Oct 160.870.92$0.905.6%6.2K0.3937.1K
$25.00Oct 20.500.53$0.525.8%4.1K0.347.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 250.080.09$0.0911.1%1.8K0.142.2K
$23.00Sep 250.180.20$0.1910.5%1.1K0.261.0K
$23.50Sep 250.380.40$0.395.1%9870.41181
$21.50Sep 250.020.03$0.0333.3%5440.041.6K
$23.00Oct 160.760.85$0.8111.1%4390.373.8K

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 22.3%, max 35.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Sep 25Oct 1680.5%59.5%35.4%5451.4K
$25.00Sep 25Oct 3074.3%57.4%29.5%8.4K30.3K
$24.50Sep 25Oct 3068.3%56.1%21.6%1.3K1.8K
$24.00Sep 25Oct 3063.1%52.8%19.6%9.9K9.8K
$23.00Sep 25Oct 3054.0%46.2%16.8%11.2K21.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Sep 25Oct 3074.3%57.4%29.5%28120
$25.50Sep 25Oct 280.5%63.5%26.8%2533
$24.50Sep 25Oct 3068.3%56.1%21.6%3962
$24.00Sep 25Oct 3063.1%52.8%19.6%241182
$23.00Sep 25Oct 3054.0%46.2%16.8%1.2K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.08, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.50$21.00Oct 2$0.24$0.26$0.2495%1.08$20.74
$25.00$26.00Oct 30$0.18$0.82$0.1842%4.56$25.18
$20.50$21.00Oct 23$0.28$0.22$0.2890%0.79$20.78
$26.00$27.00Oct 23$0.13$0.87$0.1333%6.69$26.13
$25.00$26.00Oct 23$0.19$0.81$0.1940%4.26$25.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$26.50Oct 2$0.23$0.27$0.2382%1.17$26.77
$23.50$23.00Oct 16$0.29$0.21$0.2944%0.72$23.21
$22.50$22.00Oct 30$0.13$0.37$0.1333%2.85$22.37
$23.00$22.50Sep 25$0.10$0.40$0.1026%4.00$22.90
$25.00$24.50Oct 30$0.30$0.20$0.3057%0.67$24.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.67, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$25.50Oct 2$0.12$0.12$0.3866%0.32$25.12
$24.00$24.50Oct 9$0.19$0.19$0.3151%0.61$24.19
$25.50$26.00Oct 16$0.12$0.12$0.3865%0.32$25.62
$24.00$24.50Sep 25$0.13$0.13$0.3756%0.35$24.13
$24.00$24.50Oct 2$0.16$0.16$0.3452%0.47$24.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.50$20.00Oct 9$0.20$0.20$0.3086%0.67$20.30
$23.50$23.00Oct 30$0.34$0.34$0.1656%2.12$23.16
$23.00$22.50Oct 16$0.25$0.25$0.2563%1.00$22.75
$22.00$21.50Oct 30$0.20$0.20$0.3072%0.67$21.80
$23.00$22.50Oct 9$0.23$0.23$0.2764%0.85$22.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Sep 25Oct 2$0.3068.3%57.9%
$24.00Sep 25Oct 2$0.3363.1%55.7%
$23.50Sep 25Oct 2$0.3557.0%51.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.50Sep 25Oct 2$0.2568.3%57.9%
$24.00Sep 25Oct 2$0.2963.1%55.7%
$23.50Sep 25Oct 2$0.2957.0%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.34% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.50Sep 25$0.64$0.39$1.03$22.47$24.534.34%
$24.00Sep 25$0.45$0.69$1.14$22.86$25.144.80%
$23.00Sep 25$0.96$0.19$1.15$21.85$24.154.84%
$24.50Sep 25$0.32$1.08$1.40$23.10$25.905.89%
$22.50Sep 25$1.35$0.09$1.44$21.06$23.946.06%
$23.00Oct 2$1.21$0.43$1.64$21.36$24.646.91%
$23.50Oct 2$0.99$0.68$1.67$21.83$25.177.03%
$25.00Sep 25$0.23$1.47$1.70$23.30$26.707.16%
$22.50Oct 2$1.50$0.25$1.75$20.75$24.257.37%
$24.00Oct 2$0.78$0.98$1.76$22.24$25.767.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.80% of stock, avg 5.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$22.00Sep 25$0.14$0.05$0.19$21.81$26.19
$26.00$22.50Sep 25$0.14$0.09$0.23$22.27$26.23
$25.50$22.00Sep 25$0.18$0.05$0.23$21.77$25.73
$25.50$22.50Sep 25$0.18$0.09$0.27$22.23$25.77
$25.00$22.00Sep 25$0.23$0.05$0.28$21.72$25.28
$25.00$22.50Sep 25$0.23$0.09$0.32$22.18$25.32
$26.00$23.00Sep 25$0.14$0.19$0.33$22.67$26.33
$25.50$23.00Sep 25$0.18$0.19$0.37$22.63$25.87
$25.00$23.00Sep 25$0.23$0.19$0.42$22.58$25.42
$26.00$19.00Sep 25$0.14$0.28$0.42$18.58$26.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.50, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2325/26Oct 2$0.30$0.2034%1.50$22.70$25.30
20/2127/28Oct 30$0.28$0.7252%0.39$20.72$27.28
21/2227/28Oct 30$0.29$0.7147%0.41$21.21$27.29
22/2227/28Oct 30$0.34$0.6641%0.52$21.66$27.34
21/2227/28Oct 23$0.23$0.7751%0.30$21.27$27.23
22/2227/28Oct 23$0.28$0.7245%0.39$21.72$27.28
21/2226/27Oct 23$0.24$0.7646%0.32$21.26$26.24
22/2227/28Oct 23$0.30$0.7039%0.43$22.20$27.30
22/2226/27Oct 23$0.29$0.7140%0.41$21.71$26.29
22/2226/27Oct 23$0.31$0.6934%0.45$22.19$26.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$23.50$24.00Oct 16$0.06$0.4450%7.33
$25.00$25.50$26.00Oct 16$0.15$0.3569%2.33
$23.50$24.00$24.50Sep 25$0.06$0.4426%7.33
$22.50$23.00$23.50Sep 25$0.07$0.4327%6.14
$25.00$26.00$27.00Oct 23$0.06$0.9412%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$20.50$21.00Oct 16$0.30$0.2088%0.67
$23.50$24.00$24.50Oct 2$0.05$0.4517%9.00
$23.00$23.50$24.00Sep 25$0.10$0.4030%4.00
$22.00$22.50$23.00Sep 25$0.06$0.4418%7.33
$23.50$24.00$24.50Sep 25$0.09$0.4126%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.12, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$23.501:2Sep 25-$0.32$0.18
$27.00$27.501:2Oct 16-$0.44$0.06
$23.50$24.001:2Sep 25-$0.26$0.24
$24.00$24.501:2Sep 25-$0.19$0.31
$24.50$25.001:2Sep 25-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$25.001:2Oct 9-$0.12$1.88
$26.00$24.001:2Oct 23$0.00$2.00
$24.00$23.501:2Sep 25-$0.09$0.41
$25.00$24.001:2Oct 9-$0.52$0.48
$23.00$22.501:2Oct 2-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.07%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Oct 30$0.730.2617.9%3.07%20.97%2141.6K
$25.00Oct 30$1.210.425.3%5.09%10.36%1.2K13.4K
$27.00Oct 30$0.760.3013.7%3.20%16.88%6821.9K
$26.00Oct 30$0.920.369.5%3.87%13.35%1041.1K
$24.50Oct 30$1.270.473.2%5.35%8.51%108174
$24.00Oct 30$1.420.511.1%5.98%7.03%7111.3K
$26.00Oct 23$0.790.339.5%3.33%12.80%611.0K
$27.00Oct 23$0.600.2813.7%2.53%16.21%87290
$25.00Oct 23$1.000.405.3%4.21%9.47%3801.6K
$28.00Oct 23$0.520.2317.9%2.19%20.08%80154

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 120,043
Total Puts 8,822
Put/Call Ratio 0.07
Net Difference 111,221

Prior's Put/Call Breakdown

Total Calls 100,744
Total Puts 14,705
Put/Call Ratio 0.15
Net Difference 86,039

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