GME - Options Database

GME

GAMESTOP CORP NEW A

$24.76 +4.21%

(9/30 09:40) ◀

Wednesday, September 30, 2026 (9:45am)

▶ (9/30 09:50)

◀ 9/30 09:45 ▶

Option Volume

Detail

ℹ

Current (09/30 9:45am) 65,733

Calls: 57,062 (87%)

Puts: 8,671 (13%)

Prior (09/22) 64,769

Calls: 60,631 (94%)

Puts: 4,138 (6%)

Current vs Prior +1.49%

Calls: -5.89% (Calls)

Puts: +109.55% (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 -45.37%

Calls: -45.09%

Puts: -47.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:45am) $6.12M

Calls: $5.27M (86%)

Puts: $842.6K (14%)

Prior (09/22) $8.56M

Calls: $7.82M (91%)

Puts: $730.8K (9%)

Current vs Prior -28.50%

Calls: -32.59%

Puts: +15.29%

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 -34.32%

Calls: -31.03%

Puts: -49.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:45am) 0.15

Prior (09/22) 0.07

Current vs Prior +122.65%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -2.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:45am) 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 5.29% | 8.04%9.94% | 16.88%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -5.68% | -2.28%-12.75% | -7.13%

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

Current vs 7-Day Avg +9.94% | -1.48%+9.61% | +23.96%

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

Current vs 7-Day Eod -5.68% | -2.28%+0.03% | +1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.00% | 9.54%

Calls: 15.38% | 8.08%

Puts: 10.61% | 11.00%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +44.93% | -31.02%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -20.17% | -26.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.27M) vs puts ($842.6K). Extreme bullish P/C ratio of 0.15 - heavy call buying (57,062 calls vs 8,671 puts). P/C ratio rising 123% - 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
09:45	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 27 of results (avg 6.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	1.22	1.23	$1.23	0.8%	437	0.51	3.5K
$25.00	Oct 16	1.02	1.05	$1.04	2.9%	3.7K	0.49	37.5K
$23.50	Oct 9	1.57	1.62	$1.60	3.1%	205	0.77	1.8K
$24.00	Oct 16	1.44	1.49	$1.47	3.4%	667	0.64	15.4K
$23.50	Oct 2	1.31	1.37	$1.34	4.5%	1.3K	0.86	6.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.37	0.40	$0.39	7.7%	406	0.41	539
$26.50	Oct 16	2.21	2.41	$2.31	8.7%	--	0.68	75
$26.00	Oct 16	1.82	2.00	$1.91	9.4%	--	0.63	1.0K
$21.50	Oct 30	0.20	0.22	$0.21	9.5%	17	0.12	322

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.52, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.18	0.20	$0.19	10.5%	3.3K	0.22	9.5K
$27.00	Oct 2	0.09	0.10	$0.10	10.0%	606	0.12	6.8K
$28.00	Oct 2	0.06	0.07	$0.07	14.3%	991	0.07	3.1K
$25.00	Oct 2	0.42	0.45	$0.44	6.8%	6.9K	0.45	27.2K
$24.50	Oct 2	0.60	0.70	$0.65	15.4%	2.5K	0.59	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.18	0.21	$0.20	15.0%	362	0.26	2.5K
$24.50	Oct 2	0.37	0.40	$0.39	7.7%	406	0.41	539
$25.00	Oct 2	0.62	0.69	$0.66	10.6%	329	0.56	331
$24.00	Oct 9	0.42	0.50	$0.46	17.4%	16	0.34	290
$21.50	Oct 30	0.20	0.22	$0.21	9.5%	17	0.12	322

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	1.60	$1.00	121.0%	1	999.00	851
$20.00	Oct 9	4.55	5.00	$4.78	9.4%	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
$28.50	Oct 2	3.60	5.00	$4.30	32.6%	--	0.92	23

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 48.8K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.42	0.45	$0.44	6.8%	6.9K	0.45	27.2K
$24.00	Oct 2	0.90	0.98	$0.94	8.5%	6.5K	0.74	21.4K
$25.00	Oct 16	1.02	1.05	$1.04	2.9%	3.7K	0.49	37.5K
$26.00	Oct 2	0.18	0.20	$0.19	10.5%	3.3K	0.22	9.5K
$25.50	Oct 2	0.25	0.31	$0.28	21.4%	3.3K	0.32	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.04	0.09	$0.07	71.4%	1.0K	0.07	934
$23.00	Oct 2	0.04	0.05	$0.05	20.0%	778	0.08	4.6K
$23.00	Oct 9	0.16	0.20	$0.18	22.2%	525	0.17	1.4K
$21.00	Oct 9	0.02	0.05	$0.04	75.0%	504	0.04	443
$24.50	Oct 2	0.37	0.40	$0.39	7.7%	406	0.41	539

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 35.4%, max 40.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Oct 2	Oct 16	85.8%	61.0%	40.7%	1.3K	2.1K
$26.00	Oct 2	Nov 6	77.6%	56.1%	38.3%	3.3K	9.9K
$24.50	Oct 2	Nov 6	66.5%	48.3%	37.6%	2.5K	6.5K
$24.00	Oct 2	Nov 6	63.6%	47.4%	34.0%	6.7K	22.4K
$25.50	Oct 2	Nov 6	72.3%	55.3%	30.7%	3.3K	3.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	77.6%	55.1%	40.9%	12	315
$26.50	Oct 2	Oct 16	85.8%	61.0%	40.7%	2	169
$24.50	Oct 2	Nov 6	66.5%	48.3%	37.6%	406	582
$24.00	Oct 2	Nov 6	63.6%	47.4%	34.0%	382	2.8K
$25.50	Oct 2	Oct 16	72.3%	55.0%	31.3%	14	395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 2.33, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Nov 6	$0.15	$0.35	$0.15	67%	2.33	$23.65
$27.00	$28.00	Oct 30	$0.12	$0.88	$0.12	33%	7.33	$27.12
$26.00	$27.00	Oct 23	$0.18	$0.82	$0.18	40%	4.56	$26.18
$23.00	$23.50	Oct 16	$0.30	$0.20	$0.30	100%	0.67	$23.30
$24.00	$25.00	Oct 23	$0.44	$0.56	$0.44	64%	1.27	$24.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.28	$0.22	$0.28	28%	0.79	$23.22
$23.50	$23.00	Nov 6	$0.14	$0.36	$0.14	34%	2.57	$23.36
$25.50	$25.00	Oct 9	$0.30	$0.20	$0.30	60%	0.67	$25.20
$24.00	$23.50	Oct 2	$0.10	$0.40	$0.10	26%	4.00	$23.90
$23.50	$23.00	Oct 30	$0.16	$0.34	$0.16	32%	2.12	$23.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 4.00, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Nov 6	$0.16	$0.16	$0.34	67%	0.47	$27.66
$25.00	$25.50	Oct 2	$0.16	$0.16	$0.34	56%	0.47	$25.16
$26.50	$27.00	Oct 16	$0.12	$0.12	$0.38	68%	0.32	$26.62
$25.00	$25.50	Oct 9	$0.17	$0.17	$0.33	52%	0.52	$25.17
$25.50	$26.00	Oct 9	$0.12	$0.12	$0.38	60%	0.32	$25.62

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	83%	1.38	$21.21
$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
$23.00	$22.50	Nov 6	$0.22	$0.22	$0.28	71%	0.79	$22.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.34	66.5%	50.9%
$25.50	Oct 2	Oct 9	$0.34	72.3%	59.3%
$25.00	Oct 2	Oct 9	$0.35	69.1%	57.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Oct 2	Oct 9	$0.29	66.5%	50.9%
$25.50	Oct 2	Oct 9	$0.28	72.3%	59.3%
$25.00	Oct 2	Oct 9	$0.34	69.1%	57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.20% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.65	$0.39	$1.04	$23.46	$25.54	4.20%
$25.00	Oct 2	$0.44	$0.66	$1.10	$23.90	$26.10	4.44%
$24.00	Oct 2	$0.94	$0.20	$1.14	$22.86	$25.14	4.60%
$25.50	Oct 2	$0.28	$1.02	$1.30	$24.20	$26.80	5.25%
$23.50	Oct 2	$1.34	$0.10	$1.44	$22.06	$24.94	5.82%
$26.00	Oct 2	$0.19	$1.41	$1.60	$24.40	$27.60	6.46%
$24.50	Oct 9	$0.99	$0.68	$1.67	$22.83	$26.17	6.74%
$24.00	Oct 9	$1.25	$0.46	$1.71	$22.29	$25.71	6.91%
$25.00	Oct 9	$0.79	$1.00	$1.79	$23.21	$26.79	7.23%
$23.00	Oct 2	$1.82	$0.05	$1.87	$21.13	$24.87	7.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.61% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Oct 2	$0.10	$0.05	$0.15	$22.85	$27.15
$27.00	$23.50	Oct 2	$0.10	$0.10	$0.20	$23.30	$27.20
$26.50	$23.00	Oct 2	$0.15	$0.05	$0.20	$22.80	$26.70
$27.00	$20.50	Oct 2	$0.10	$0.13	$0.23	$20.27	$27.23
$26.50	$23.50	Oct 2	$0.15	$0.10	$0.25	$23.25	$26.75
$26.00	$23.00	Oct 2	$0.19	$0.05	$0.24	$22.76	$26.24
$26.50	$20.50	Oct 2	$0.15	$0.13	$0.28	$20.22	$26.78
$26.00	$23.50	Oct 2	$0.19	$0.10	$0.29	$23.21	$26.29
$27.00	$24.00	Oct 2	$0.10	$0.20	$0.30	$23.70	$27.30
$26.00	$20.50	Oct 2	$0.19	$0.13	$0.32	$20.18	$26.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.04, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	28/29	Oct 23	$0.51	$0.49	59%	1.04	$19.99	$28.51
23/24	26/27	Oct 16	$0.40	$0.10	39%	4.00	$23.10	$26.90
20/20	27/28	Oct 23	$0.55	$0.45	53%	1.22	$19.95	$27.55
22/23	28/28	Nov 6	$0.38	$0.12	38%	3.17	$22.62	$27.88
22/22	28/28	Nov 6	$0.34	$0.16	44%	2.13	$22.16	$27.84
21/22	28/29	Oct 23	$0.40	$0.60	58%	0.67	$21.10	$28.40
23/24	28/28	Nov 6	$0.30	$0.20	34%	1.50	$23.20	$27.80
22/23	26/27	Oct 16	$0.23	$0.27	46%	0.85	$22.77	$26.73
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	51%	0.39	$22.22	$28.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 23	$0.09	$0.91	24%	10.11
$24.50	$25.00	$25.50	Oct 2	$0.05	$0.45	28%	9.00
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	30%	5.25
$25.00	$26.00	$27.00	Oct 30	$0.09	$0.91	18%	10.11
$25.00	$25.50	$26.00	Oct 2	$0.07	$0.43	22%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	30%	5.25
$25.00	$26.00	$27.00	Oct 30	$0.09	$0.91	17%	10.11
$24.50	$25.00	$25.50	Oct 2	$0.09	$0.41	28%	4.56
$23.50	$24.00	$24.50	Oct 16	$0.05	$0.45	15%	9.00
$24.00	$25.00	$26.00	Oct 23	$0.15	$0.85	24%	5.67

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 $-0.55, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$25.50	1:2	Oct 2	-$0.12	$0.38
$24.50	$25.00	1:2	Oct 2	-$0.23	$0.27
$25.50	$26.00	1:2	Oct 2	-$0.10	$0.40
$26.50	$27.00	1:2	Oct 2	-$0.05	$0.45
$24.00	$24.50	1:2	Oct 2	-$0.36	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.50	1:2	Oct 9	-$0.55	$0.95
$29.00	$27.00	1:2	Oct 30	-$1.25	$0.75
$25.00	$24.00	1:2	Oct 23	-$0.28	$0.72
$25.00	$24.50	1:2	Oct 2	-$0.12	$0.38
$28.00	$27.00	1:2	Oct 2	-$0.84	$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.72%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.92	0.36	9.1%	3.72%	12.76%	7	182
$29.00	Nov 6	$0.56	0.26	17.1%	2.26%	19.39%	--	186
$29.50	Nov 6	$0.51	0.24	19.1%	2.06%	21.20%	--	51
$25.50	Nov 6	$1.29	0.47	3.0%	5.21%	8.20%	1	16
$25.00	Nov 6	$1.49	0.51	1.0%	6.02%	6.99%	65	730
$26.00	Nov 6	$1.08	0.43	5.0%	4.36%	9.37%	6	437
$28.00	Oct 30	$0.68	0.28	13.1%	2.75%	15.83%	89	5.2K
$27.50	Nov 6	$0.64	0.33	11.1%	2.58%	13.65%	--	77
$26.00	Oct 30	$1.00	0.41	5.0%	4.04%	9.05%	123	2.9K
$28.00	Nov 6	$0.56	0.29	13.1%	2.26%	15.35%	--	636

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 57,062

Total Puts 8,671

Put/Call Ratio 0.15

Net Difference 48,391

Prior's Put/Call Breakdown

Total Calls 60,631

Total Puts 4,138

Put/Call Ratio 0.07

Net Difference 56,493

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