GME - Options Database

GME

GAMESTOP CORP NEW A

$24.64 +3.70%

(9/30 09:45) ◀

Wednesday, September 30, 2026 (9:50am)

▶ (9/30 09:55)

◀ 9/30 09:50 ▶

Option Volume

Detail

ℹ

Current (09/30 9:50am) 74,289

Calls: 64,125 (86%)

Puts: 10,164 (14%)

Prior (09/22) 74,951

Calls: 70,038 (93%)

Puts: 4,913 (7%)

Current vs Prior -0.88%

Calls: -8.44% (Calls)

Puts: +106.88% (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 -38.26%

Calls: -38.29%

Puts: -38.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:50am) $6.46M

Calls: $5.57M (86%)

Puts: $893.1K (14%)

Prior (09/22) $9.71M

Calls: $8.97M (92%)

Puts: $747.0K (8%)

Current vs Prior -33.45%

Calls: -37.87%

Puts: +19.56%

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 -30.59%

Calls: -27.15%

Puts: -46.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:50am) 0.16

Prior (09/22) 0.07

Current vs Prior +125.96%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg +1.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:50am) 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 5.07% | 8.20%9.82% | 16.88%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -9.56% | -0.32%-13.75% | -7.12%

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

Current vs 7-Day Avg +5.42% | +0.50%+8.36% | +23.96%

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

Current vs 7-Day Eod -9.56% | -0.32%-1.12% | +1.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.27% | 15.55%

Calls: 7.14% | 20.62%

Puts: 17.39% | 10.48%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +36.79% | +12.44%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -24.65% | +19.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.57M) vs puts ($893.1K). Extreme bullish P/C ratio of 0.16 - heavy call buying (64,125 calls vs 10,164 puts). P/C ratio rising 126% - 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
09:50	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 39 of results (avg 7.3%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	1.35	1.40	$1.38	3.6%	702	0.63	15.4K
$23.50	Oct 2	1.20	1.25	$1.23	4.1%	1.4K	0.85	6.1K
$24.00	Oct 9	1.14	1.20	$1.17	5.1%	2.2K	0.66	4.9K
$28.00	Oct 16	0.38	0.40	$0.39	5.1%	155	0.21	3.2K
$23.50	Oct 23	1.86	1.96	$1.91	5.2%	22	0.70	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.20	0.21	$0.21	4.8%	508	0.28	2.5K
$24.50	Oct 2	0.39	0.42	$0.41	7.3%	517	0.44	539
$27.00	Oct 30	2.90	3.15	$3.03	8.3%	--	0.68	10
$26.50	Oct 16	2.27	2.47	$2.37	8.4%	--	0.69	75
$25.00	Oct 16	1.19	1.31	$1.25	9.6%	36	0.52	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.57, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	0.10	0.12	$0.11	18.2%	1.6K	0.14	1.5K
$26.00	Oct 2	0.15	0.16	$0.16	6.3%	3.9K	0.20	9.5K
$25.50	Oct 2	0.22	0.24	$0.23	8.7%	3.3K	0.28	3.8K
$25.00	Oct 2	0.35	0.37	$0.36	5.6%	8.0K	0.41	27.2K
$24.50	Oct 2	0.54	0.58	$0.56	7.1%	2.6K	0.56	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.20	0.21	$0.21	4.8%	508	0.28	2.5K
$24.50	Oct 2	0.39	0.42	$0.41	7.3%	517	0.44	539
$25.00	Oct 2	0.63	0.75	$0.69	17.4%	333	0.60	331
$22.00	Oct 16	0.13	0.15	$0.14	14.3%	110	0.11	8.4K
$24.00	Oct 9	0.42	0.51	$0.47	19.1%	38	0.34	290

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 83.97, 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
$21.00	Oct 2	3.30	4.10	$3.70	21.6%	--	0.99	1.2K

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%	--	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 55.3K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.35	0.37	$0.36	5.6%	8.0K	0.41	27.2K
$24.00	Oct 2	0.83	0.88	$0.86	5.8%	6.7K	0.73	21.4K
$25.00	Oct 16	0.94	1.00	$0.97	6.2%	3.9K	0.48	37.5K
$26.00	Oct 2	0.15	0.16	$0.16	6.3%	3.9K	0.20	9.5K
$25.50	Oct 2	0.22	0.24	$0.23	8.7%	3.3K	0.28	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.07	0.09	$0.08	25.0%	1.0K	0.08	934
$23.00	Oct 2	0.04	0.05	$0.05	20.0%	824	0.08	4.6K
$23.00	Oct 9	0.16	0.22	$0.19	31.6%	525	0.17	1.4K
$24.50	Oct 2	0.39	0.42	$0.41	7.3%	517	0.44	539
$24.00	Oct 2	0.20	0.21	$0.21	4.8%	508	0.28	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. 10 strikes (avg 28.9%, max 40.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	76.6%	56.0%	36.9%	3.9K	9.9K
$24.50	Oct 2	Nov 6	62.8%	48.6%	29.4%	2.6K	6.5K
$25.50	Oct 2	Nov 6	70.8%	55.0%	28.7%	3.3K	3.8K
$24.00	Oct 2	Nov 6	59.6%	47.7%	25.1%	6.9K	22.4K
$25.00	Oct 2	Nov 6	65.7%	52.5%	25.1%	8.1K	28.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	76.6%	54.4%	40.9%	12	315
$24.50	Oct 2	Nov 6	62.8%	48.6%	29.4%	517	582
$24.00	Oct 2	Nov 6	59.6%	47.7%	25.1%	528	2.8K
$25.00	Oct 2	Nov 6	65.7%	52.5%	25.1%	333	422
$25.50	Oct 2	Oct 16	70.8%	57.2%	23.8%	14	395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 0.67, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 2	$0.30	$0.20	$0.30	98%	0.67	$20.30
$27.00	$28.00	Oct 30	$0.12	$0.88	$0.12	34%	7.33	$27.12
$26.00	$27.00	Oct 23	$0.16	$0.84	$0.16	39%	5.25	$26.16
$26.00	$27.00	Oct 30	$0.21	$0.79	$0.21	41%	3.76	$26.21
$25.00	$26.00	Oct 30	$0.30	$0.70	$0.30	51%	2.33	$25.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Oct 16	$0.32	$0.18	$0.32	73%	0.56	$26.68
$23.50	$23.00	Oct 16	$0.28	$0.22	$0.28	29%	0.79	$23.22
$25.00	$24.50	Oct 2	$0.28	$0.22	$0.28	60%	0.79	$24.72
$24.50	$24.00	Oct 16	$0.22	$0.28	$0.22	45%	1.27	$24.28
$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. 39 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	$0.13	$0.13	$0.37	59%	0.35	$25.13
$25.50	$26.00	Oct 16	$0.14	$0.14	$0.36	58%	0.39	$25.64
$25.50	$26.00	Nov 6	$0.17	$0.17	$0.33	52%	0.52	$25.67
$25.50	$26.00	Oct 9	$0.11	$0.11	$0.39	61%	0.28	$25.61

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
$24.00	$23.50	Oct 23	$0.29	$0.29	$0.21	62%	1.38	$23.71
$20.50	$20.00	Oct 9	$0.12	$0.12	$0.38	92%	0.32	$20.38
$21.50	$21.00	Oct 23	$0.15	$0.15	$0.35	86%	0.43	$21.35
$22.50	$22.00	Nov 6	$0.18	$0.18	$0.32	76%	0.56	$22.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.36	65.7%	54.1%
$24.50	Oct 2	Oct 9	$0.41	62.8%	53.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.36	65.7%	54.1%
$24.50	Oct 2	Oct 9	$0.32	62.8%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.94% of stock, avg 9.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.56	$0.41	$0.97	$23.53	$25.47	3.94%
$25.00	Oct 2	$0.36	$0.69	$1.05	$23.95	$26.05	4.26%
$24.00	Oct 2	$0.86	$0.21	$1.07	$22.93	$25.07	4.34%
$25.50	Oct 2	$0.23	$1.05	$1.28	$24.22	$26.78	5.19%
$23.50	Oct 2	$1.23	$0.09	$1.32	$22.18	$24.82	5.36%
$26.00	Oct 2	$0.16	$1.48	$1.64	$24.36	$27.64	6.66%
$24.00	Oct 9	$1.17	$0.47	$1.64	$22.36	$25.64	6.66%
$24.50	Oct 9	$0.97	$0.73	$1.70	$22.80	$26.20	6.90%
$23.50	Oct 9	$1.46	$0.27	$1.73	$21.77	$25.23	7.02%
$23.00	Oct 2	$1.72	$0.05	$1.77	$21.23	$24.77	7.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.53% of stock, avg 5.10%)

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	$0.11	$0.05	$0.16	$22.84	$26.66
$27.00	$23.50	Oct 2	$0.08	$0.09	$0.17	$23.33	$27.17
$26.50	$23.50	Oct 2	$0.11	$0.09	$0.20	$23.30	$26.70
$27.00	$20.50	Oct 2	$0.08	$0.12	$0.20	$20.30	$27.20
$26.00	$23.00	Oct 2	$0.16	$0.05	$0.21	$22.79	$26.21
$26.50	$20.50	Oct 2	$0.11	$0.12	$0.23	$20.27	$26.73
$26.00	$23.50	Oct 2	$0.16	$0.09	$0.25	$23.25	$26.25
$26.00	$20.50	Oct 2	$0.16	$0.12	$0.28	$20.22	$26.28
$27.00	$24.00	Oct 2	$0.08	$0.21	$0.29	$23.71	$27.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	27/28	Oct 23	$0.56	$0.44	53%	1.27	$19.94	$27.56
22/22	28/28	Nov 6	$0.34	$0.16	44%	2.13	$22.16	$27.84
22/23	28/28	Nov 6	$0.35	$0.15	38%	2.33	$22.65	$27.85
21/22	28/28	Nov 6	$0.28	$0.22	52%	1.27	$21.22	$27.78
23/24	28/28	Nov 6	$0.33	$0.17	34%	1.94	$23.17	$27.83
21/22	27/28	Oct 23	$0.31	$0.69	55%	0.45	$21.19	$27.31
22/22	28/29	Oct 30	$0.22	$0.78	55%	0.28	$21.78	$28.22
22/23	28/29	Oct 30	$0.29	$0.71	45%	0.41	$22.71	$28.29
22/23	27/28	Oct 23	$0.29	$0.71	44%	0.41	$22.71	$27.29
22/22	27/28	Oct 30	$0.22	$0.78	49%	0.28	$21.78	$27.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 23	$0.10	$0.90	23%	9.00
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	29%	6.14
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	28%	6.14
$25.00	$26.00	$27.00	Oct 30	$0.09	$0.91	17%	10.11
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 30	$0.06	$0.94	18%	15.67
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	32%	5.25
$25.00	$26.00	$27.00	Oct 23	$0.09	$0.91	19%	10.11
$23.50	$24.00	$24.50	Oct 2	$0.08	$0.42	29%	5.25
$24.50	$25.00	$25.50	Oct 2	$0.08	$0.42	28%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.55, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$25.00	1:2	Oct 2	-$0.16	$0.34
$24.00	$24.50	1:2	Oct 2	-$0.26	$0.24
$25.00	$25.50	1:2	Oct 2	-$0.10	$0.40
$25.50	$26.00	1:2	Oct 2	-$0.09	$0.41
$26.00	$26.50	1:2	Oct 2	-$0.06	$0.44

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	-$1.31	$0.69
$25.00	$24.50	1:2	Oct 2	-$0.13	$0.37
$25.00	$24.00	1:2	Oct 23	-$0.36	$0.64
$24.00	$23.50	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.65%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.90	0.36	9.6%	3.65%	13.23%	27	182
$29.50	Nov 6	$0.51	0.25	19.7%	2.07%	21.79%	--	51
$25.50	Nov 6	$1.29	0.48	3.5%	5.24%	8.73%	1	16
$26.00	Nov 6	$1.12	0.43	5.5%	4.55%	10.06%	7	437
$29.00	Nov 6	$0.56	0.26	17.7%	2.27%	19.97%	--	186
$25.00	Nov 6	$1.46	0.52	1.5%	5.93%	7.39%	78	730
$28.00	Oct 30	$0.68	0.28	13.6%	2.76%	16.40%	93	5.2K
$29.00	Oct 30	$0.55	0.24	17.7%	2.23%	19.93%	--	1.3K
$27.50	Nov 6	$0.64	0.33	11.6%	2.60%	14.20%	--	77
$27.00	Oct 30	$0.78	0.34	9.6%	3.17%	12.74%	77	5.9K

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 64,125

Total Puts 10,164

Put/Call Ratio 0.16

Net Difference 53,961

Prior's Put/Call Breakdown

Total Calls 70,038

Total Puts 4,913

Put/Call Ratio 0.07

Net Difference 65,125

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