GME - Options Database

GME

GAMESTOP CORP NEW A

$24.64 +3.71%

(9/30 09:35) ◀

Wednesday, September 30, 2026 (9:40am)

▶ (9/30 09:45)

◀ 9/30 09:40 ▶

Option Volume

Detail

ℹ

Current (09/30 9:40am) 46,548

Calls: 41,299 (89%)

Puts: 5,249 (11%)

Prior (09/22) 52,646

Calls: 48,845 (93%)

Puts: 3,801 (7%)

Current vs Prior -11.58%

Calls: -15.45% (Calls)

Puts: +38.10% (Puts)

Prior 7-Day Total 842,290

Calls: 727,382 (86%)

Puts: 114,908 (14%)

Prior 7-Day Average 120,327

Calls: 103,911 (86%)

Puts: 16,415 (14%)

Current vs Prior 7-Day Avg -61.32%

Calls: -60.26%

Puts: -68.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:40am) $3.94M

Calls: $3.68M (94%)

Puts: $253.8K (6%)

Prior (09/22) $7.39M

Calls: $6.68M (91%)

Puts: $701.6K (9%)

Current vs Prior -46.69%

Calls: -44.89%

Puts: -63.83%

Prior 7-Day Total $65.20M

Calls: $53.54M (82%)

Puts: $11.66M (18%)

Prior 7-Day Average $9.31M

Calls: $7.65M (82%)

Puts: $1.67M (18%)

Current vs Prior 7-Day Avg -57.72%

Calls: -51.83%

Puts: -84.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:40am) 0.13

Prior (09/22) 0.08

Current vs Prior +63.33%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -18.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:40am) 2,506,205

Calls: 1,732,621 (69%)

Puts: 773,584 (31%)

Prior (09/22) 2,361,598

Calls: 1,632,268 (69%)

Puts: 729,330 (31%)

Current vs Prior +6.12%

Prior 7-Day Total 16,134,345

Calls: 10,790,975 (67%)

Puts: 5,343,370 (33%)

Prior 7-Day Average 2,304,906

Calls: 1,541,567 (67%)

Puts: 763,338 (33%)

Current vs Prior 7-Day Avg +8.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.28% | 7.79%9.62% | 16.76%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -5.94% | -5.25%-15.54% | -7.79%

Prior 7-Day Avg 4.81% | 8.16%9.06% | 13.62%

Current vs 7-Day Avg +9.63% | -4.48%+6.12% | +23.07%

Prior 7-Day Eod 5.61% | 8.22%9.93% | 16.71%

Current vs 7-Day Eod -5.94% | -5.25%-3.16% | +0.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.62% | 10.01%

Calls: 17.54% | 2.20%

Puts: 13.70% | 17.82%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +74.14% | -27.62%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -4.08% | -23.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($3.68M) vs puts ($253.8K). Extreme bullish P/C ratio of 0.13 - heavy call buying (41,299 calls vs 5,249 puts). P/C ratio rising 63% - increased hedging/bearish positioning. Call-heavy open interest (1,732,621 calls vs 773,584 puts) suggests bullish positioning.

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
09:40	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 21 of results (avg 7.8%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 9	0.90	0.92	$0.91	2.2%	350	0.54	1.2K
$25.00	Oct 2	0.37	0.38	$0.38	2.6%	5.2K	0.41	27.2K
$25.00	Oct 30	1.25	1.33	$1.29	6.2%	1.6K	0.49	18.9K
$20.00	Oct 16	4.55	4.85	$4.70	6.4%	66	0.97	15.1K
$24.00	Oct 23	1.50	1.61	$1.56	7.1%	41	0.62	2.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	1.88	2.04	$1.96	8.2%	--	0.65	1.0K
$26.50	Oct 16	2.26	2.47	$2.37	8.9%	--	0.70	75
$26.00	Oct 2	1.43	1.57	$1.50	9.3%	11	0.80	178

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.49, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.15	0.18	$0.16	18.8%	2.2K	0.20	9.5K
$27.00	Oct 2	0.07	0.08	$0.08	12.5%	362	0.10	6.8K
$25.50	Oct 2	0.23	0.25	$0.24	8.3%	1.5K	0.28	3.8K
$26.50	Oct 2	0.11	0.13	$0.12	16.7%	1.1K	0.14	1.5K
$28.00	Oct 2	0.05	0.06	$0.06	16.7%	799	0.07	3.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.37	0.43	$0.40	15.0%	239	0.44	539
$25.00	Oct 2	0.68	0.78	$0.73	13.7%	285	0.60	331
$22.00	Oct 16	0.13	0.15	$0.14	14.3%	38	0.11	8.4K
$24.00	Oct 16	0.61	0.71	$0.66	15.2%	37	0.37	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 84.84, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	4.40	5.30	$4.85	18.6%	8	999.00	279
$23.00	Oct 16	1.63	2.50	$2.07	42.0%	--	999.00	294
$25.00	Oct 16	0.73	1.13	$0.93	43.0%	12	999.00	861
$27.00	Oct 16	0.39	0.60	$0.50	42.0%	1	999.00	851
$20.00	Oct 9	4.50	5.00	$4.75	10.5%	2	1.00	996

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.00	0.10	$0.05	200.0%	--	999.00	45
$23.00	Oct 16	0.08	0.30	$0.19	115.8%	--	999.00	31
$25.00	Oct 16	0.79	1.32	$1.06	50.0%	--	999.00	111
$27.00	Oct 16	2.22	2.78	$2.50	22.4%	--	999.00	1.4K
$28.00	Oct 2	3.05	4.75	$3.90	43.6%	--	0.93	56

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 36.5K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.83	0.90	$0.87	8.0%	5.7K	0.73	21.4K
$25.00	Oct 2	0.37	0.38	$0.38	2.6%	5.2K	0.41	27.2K
$25.00	Oct 16	0.92	0.99	$0.96	7.3%	2.2K	0.47	37.5K
$24.50	Oct 2	0.52	0.62	$0.57	17.5%	2.2K	0.56	6.3K
$26.00	Oct 2	0.15	0.18	$0.16	18.8%	2.2K	0.20	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.06	0.09	$0.08	37.5%	1.0K	0.08	934
$23.00	Oct 2	0.04	0.06	$0.05	40.0%	748	0.08	4.6K
$21.00	Oct 9	0.02	0.09	$0.06	116.7%	503	0.05	443
$23.00	Oct 9	0.17	0.21	$0.19	21.1%	502	0.18	1.4K
$24.00	Oct 2	0.17	0.22	$0.20	25.0%	327	0.27	2.5K

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 33.6%, max 44.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	77.4%	53.7%	44.2%	2.2K	9.9K
$23.50	Oct 2	Nov 6	62.8%	45.3%	38.6%	1.3K	6.4K
$25.50	Oct 2	Nov 6	69.9%	52.6%	33.0%	1.5K	3.8K
$25.00	Oct 2	Nov 6	66.3%	50.9%	30.3%	5.2K	28.0K
$24.50	Oct 2	Nov 6	61.4%	47.3%	29.9%	2.2K	6.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	77.4%	54.0%	43.4%	12	315
$23.50	Oct 2	Nov 6	62.8%	45.3%	38.6%	66	1.8K
$25.50	Oct 2	Oct 16	69.9%	53.0%	31.8%	14	395
$25.00	Oct 2	Nov 6	66.3%	50.9%	30.3%	285	422
$24.50	Oct 2	Nov 6	61.4%	47.3%	29.9%	239	582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 5.25, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Nov 6	$0.16	$0.84	$0.16	42%	5.25	$26.16
$22.00	$22.50	Nov 6	$0.23	$0.27	$0.23	82%	1.17	$22.23
$23.50	$24.00	Nov 6	$0.16	$0.34	$0.16	66%	2.13	$23.66
$25.00	$26.00	Oct 30	$0.29	$0.71	$0.29	49%	2.45	$25.29
$25.00	$26.00	Oct 23	$0.28	$0.72	$0.28	49%	2.57	$25.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Oct 16	$0.30	$0.20	$0.30	74%	0.67	$26.70
$23.50	$23.00	Nov 6	$0.11	$0.39	$0.11	34%	3.55	$23.39
$24.00	$23.50	Oct 16	$0.17	$0.33	$0.17	37%	1.94	$23.83
$23.50	$23.00	Oct 16	$0.30	$0.20	$0.30	30%	0.67	$23.20
$25.00	$24.50	Oct 9	$0.27	$0.23	$0.27	55%	0.85	$24.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 4.00, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$27.50	Nov 6	$0.18	$0.18	$0.32	65%	0.56	$27.18
$25.00	$25.50	Oct 2	$0.14	$0.14	$0.36	59%	0.39	$25.14
$25.00	$25.50	Oct 9	$0.15	$0.15	$0.35	55%	0.43	$25.15
$25.50	$26.00	Nov 6	$0.16	$0.16	$0.34	54%	0.47	$25.66
$25.50	$26.00	Oct 9	$0.10	$0.10	$0.40	63%	0.25	$25.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Oct 23	$0.40	$0.40	$0.10	84%	4.00	$20.10
$21.50	$21.00	Oct 23	$0.29	$0.29	$0.21	82%	1.38	$21.21
$23.00	$22.50	Nov 6	$0.24	$0.24	$0.26	71%	0.92	$22.76
$20.50	$20.00	Oct 9	$0.12	$0.12	$0.38	92%	0.32	$20.38
$20.50	$20.00	Oct 2	$0.11	$0.11	$0.39	92%	0.28	$20.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.32	66.3%	55.6%
$24.50	Oct 2	Oct 9	$0.34	61.4%	50.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.28	66.3%	55.6%
$24.50	Oct 2	Oct 9	$0.34	61.4%	50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.94% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.57	$0.40	$0.97	$23.53	$25.47	3.94%
$24.00	Oct 2	$0.87	$0.20	$1.07	$22.93	$25.07	4.34%
$25.00	Oct 2	$0.38	$0.73	$1.11	$23.89	$26.11	4.50%
$25.50	Oct 2	$0.24	$1.07	$1.31	$24.19	$26.81	5.32%
$23.50	Oct 2	$1.25	$0.09	$1.34	$22.16	$24.84	5.44%
$24.00	Oct 9	$1.19	$0.46	$1.65	$22.35	$25.65	6.70%
$24.50	Oct 9	$0.91	$0.74	$1.65	$22.85	$26.15	6.70%
$26.00	Oct 2	$0.16	$1.50	$1.66	$24.34	$27.66	6.74%
$25.00	Oct 9	$0.70	$1.01	$1.71	$23.29	$26.71	6.94%
$23.00	Oct 2	$1.69	$0.05	$1.74	$21.26	$24.74	7.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 5.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Oct 2	$0.08	$0.05	$0.13	$22.87	$27.13
$26.50	$23.00	Oct 2	$0.12	$0.05	$0.17	$22.83	$26.67
$27.00	$23.50	Oct 2	$0.08	$0.09	$0.17	$23.33	$27.17
$27.00	$20.50	Oct 2	$0.08	$0.13	$0.21	$20.29	$27.21
$26.50	$23.50	Oct 2	$0.12	$0.09	$0.21	$23.29	$26.71
$26.00	$23.00	Oct 2	$0.16	$0.05	$0.21	$22.79	$26.21
$26.00	$23.50	Oct 2	$0.16	$0.09	$0.25	$23.25	$26.25
$26.50	$20.50	Oct 2	$0.12	$0.13	$0.25	$20.25	$26.75
$26.00	$20.50	Oct 2	$0.16	$0.13	$0.29	$20.21	$26.29
$27.00	$24.00	Oct 2	$0.08	$0.20	$0.28	$23.72	$27.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.22, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	27/28	Oct 23	$0.55	$0.45	54%	1.22	$19.95	$27.55
21/22	27/28	Oct 23	$0.44	$0.56	52%	0.79	$21.06	$27.44
22/22	28/29	Oct 30	$0.28	$0.72	52%	0.39	$22.22	$28.28
22/23	28/29	Nov 6	$0.36	$0.64	42%	0.56	$22.64	$28.36
22/23	27/28	Oct 23	$0.33	$0.67	44%	0.49	$22.67	$27.33
22/22	28/29	Nov 6	$0.28	$0.72	48%	0.39	$22.22	$28.28
22/23	28/29	Oct 30	$0.28	$0.72	47%	0.39	$22.72	$28.28
22/22	27/28	Oct 30	$0.28	$0.72	46%	0.39	$22.22	$27.28
23/24	28/29	Oct 30	$0.33	$0.67	41%	0.49	$23.17	$28.33
22/23	27/28	Oct 30	$0.28	$0.72	40%	0.39	$22.72	$27.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 16	$0.05	$0.45	80%	9.00
$25.00	$25.50	$26.00	Oct 16	$0.08	$0.42	65%	5.25
$25.00	$26.00	$27.00	Oct 23	$0.07	$0.93	19%	13.29
$26.00	$27.00	$28.00	Oct 23	$0.06	$0.94	14%	15.67
$24.00	$25.00	$26.00	Oct 23	$0.13	$0.87	23%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 23	$0.07	$0.93	19%	13.29
$23.50	$24.00	$24.50	Oct 2	$0.09	$0.41	28%	4.56
$23.00	$23.50	$24.00	Oct 2	$0.07	$0.43	19%	6.14
$25.50	$26.00	$26.50	Oct 2	$0.06	$0.44	15%	7.33
$24.00	$24.50	$25.00	Nov 6	$0.05	$0.45	10%	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. 76 found (best net $-0.84, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 2	-$0.27	$0.23
$25.00	$25.50	1:2	Oct 2	-$0.10	$0.40
$24.50	$25.00	1:2	Oct 2	-$0.19	$0.31
$27.00	$27.50	1:2	Oct 16	-$0.32	$0.18
$25.50	$26.00	1:2	Oct 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.50	1:2	Oct 9	-$0.84	$0.66
$29.00	$27.00	1:2	Oct 30	-$1.25	$0.75
$25.00	$24.50	1:2	Oct 2	-$0.07	$0.43
$25.00	$24.00	1:2	Oct 23	-$0.26	$0.74
$24.00	$23.50	1:2	Oct 9	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.57%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.88	0.35	9.6%	3.57%	13.15%	--	182
$26.00	Nov 6	$1.05	0.42	5.5%	4.26%	9.78%	6	437
$29.00	Nov 6	$0.55	0.24	17.7%	2.23%	19.93%	--	186
$25.50	Nov 6	$1.18	0.46	3.5%	4.79%	8.28%	--	16
$25.00	Nov 6	$1.39	0.51	1.5%	5.64%	7.10%	26	730
$27.50	Nov 6	$0.64	0.31	11.6%	2.60%	14.20%	--	77
$28.00	Nov 6	$0.56	0.28	13.6%	2.27%	15.91%	--	636
$26.00	Oct 30	$0.94	0.40	5.5%	3.81%	9.33%	96	2.9K
$27.00	Oct 30	$0.71	0.32	9.6%	2.88%	12.46%	73	5.9K
$28.00	Oct 30	$0.57	0.26	13.6%	2.31%	15.95%	29	5.2K

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 41,299

Total Puts 5,249

Put/Call Ratio 0.13

Net Difference 36,050

Prior's Put/Call Breakdown

Total Calls 48,845

Total Puts 3,801

Put/Call Ratio 0.08

Net Difference 45,044

Prior 7-Day Put/Call Summary

Total Calls 727,382

Total Puts 114,908

Average Put/Call Ratio 0.16

Ratio Trend Rising

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