GME - Options Database

GME

GAMESTOP CORP NEW A

$24.69 +3.91%

(9/30 09:50) ◀

Wednesday, September 30, 2026 (9:55am)

▶ (9/30 10:01)

◀ 9/30 09:55 ▶

Option Volume

Detail

ℹ

Current (09/30 9:55am) 79,796

Calls: 68,998 (86%)

Puts: 10,798 (14%)

Prior (09/22) 84,196

Calls: 77,814 (92%)

Puts: 6,382 (8%)

Current vs Prior -5.23%

Calls: -11.33% (Calls)

Puts: +69.19% (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 -33.68%

Calls: -33.60%

Puts: -34.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:55am) $7.09M

Calls: $6.18M (87%)

Puts: $915.1K (13%)

Prior (09/22) $10.62M

Calls: $9.85M (93%)

Puts: $768.3K (7%)

Current vs Prior -33.20%

Calls: -37.28%

Puts: +19.11%

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 -23.83%

Calls: -19.20%

Puts: -45.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:55am) 0.16

Prior (09/22) 0.08

Current vs Prior +90.81%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -0.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:55am) 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 5.14% | 8.10%9.80% | 16.97%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -8.30% | -1.51%-13.93% | -6.64%

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

Current vs 7-Day Avg +6.89% | -0.70%+8.14% | +24.61%

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

Current vs 7-Day Eod -8.30% | -1.51%-1.32% | +1.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.55% | 11.09%

Calls: 6.67% | 15.31%

Puts: 16.42% | 6.86%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +28.76% | -19.81%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -29.07% | -14.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.18M) vs puts ($915.1K). Extreme bullish P/C ratio of 0.16 - heavy call buying (68,998 calls vs 10,798 puts). P/C ratio rising 91% - 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
09:55	BULLISH	BULLISH	BULLISH
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 34 of results (avg 7.7%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.49	0.51	$0.50	4.0%	1.3K	0.27	6.5K
$28.00	Oct 30	0.67	0.70	$0.69	4.3%	105	0.28	5.2K
$25.00	Oct 2	0.38	0.40	$0.39	5.1%	8.8K	0.42	27.2K
$20.00	Oct 16	4.60	4.85	$4.72	5.3%	100	0.97	15.1K
$24.00	Oct 30	1.75	1.85	$1.80	5.6%	155	0.61	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	1.20	1.28	$1.24	6.5%	59	0.52	2.2K
$25.00	Oct 9	0.99	1.06	$1.02	6.9%	127	0.53	116
$25.00	Oct 30	1.53	1.64	$1.59	6.9%	16	0.50	227
$26.50	Oct 16	2.26	2.43	$2.34	7.3%	--	0.69	75
$26.00	Oct 16	1.88	2.03	$1.95	7.7%	--	0.64	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.54, cheapest $0.19)

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	0.18	$0.16	18.8%	4.2K	0.20	9.5K
$25.50	Oct 2	0.22	0.26	$0.24	16.7%	3.4K	0.29	3.8K
$27.00	Oct 2	0.08	0.09	$0.09	11.1%	763	0.11	6.8K
$28.00	Oct 2	0.05	0.06	$0.06	16.7%	1.1K	0.07	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.17	0.20	$0.19	15.8%	571	0.26	2.5K
$24.50	Oct 2	0.37	0.41	$0.39	10.3%	597	0.42	539
$22.00	Oct 9	0.07	0.08	$0.08	12.5%	1.0K	0.08	934
$25.00	Oct 2	0.61	0.72	$0.67	16.4%	338	0.58	331
$24.00	Oct 9	0.45	0.50	$0.48	10.4%	52	0.34	290

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 83.96, 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	3.45	3.85	$3.65	11.0%	--	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	0.71	$0.39	161.5%	--	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%	--	0.93	23

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 59.5K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.38	0.40	$0.39	5.1%	8.8K	0.42	27.2K
$24.00	Oct 2	0.82	0.90	$0.86	9.3%	6.9K	0.74	21.4K
$25.00	Oct 16	0.95	1.02	$0.99	7.1%	4.5K	0.48	37.5K
$26.00	Oct 2	0.15	0.18	$0.16	18.8%	4.2K	0.20	9.5K
$25.50	Oct 2	0.22	0.26	$0.24	16.7%	3.4K	0.29	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.07	0.08	$0.08	12.5%	1.0K	0.08	934
$23.00	Oct 2	0.04	0.05	$0.05	20.0%	869	0.08	4.6K
$24.50	Oct 2	0.37	0.41	$0.39	10.3%	597	0.42	539
$23.50	Oct 2	0.07	0.10	$0.09	33.3%	571	0.14	1.8K
$24.00	Oct 2	0.17	0.20	$0.19	15.8%	571	0.26	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 29.3%, max 38.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	76.0%	56.0%	35.7%	4.2K	9.9K
$25.00	Oct 2	Nov 6	67.3%	51.7%	30.0%	8.8K	28.0K
$24.50	Oct 2	Nov 6	62.8%	48.6%	29.3%	2.6K	6.5K
$25.50	Oct 2	Nov 6	69.6%	54.2%	28.5%	3.4K	3.8K
$24.00	Oct 2	Nov 6	59.2%	47.7%	24.2%	7.1K	22.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	76.0%	55.0%	38.0%	12	315
$25.00	Oct 2	Nov 6	67.3%	51.7%	30.0%	338	422
$24.50	Oct 2	Nov 6	62.8%	48.6%	29.3%	597	582
$24.00	Oct 2	Nov 6	59.2%	47.7%	24.2%	591	2.8K
$25.50	Oct 2	Oct 16	69.6%	56.1%	24.1%	15	395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Oct 16	$0.10	$0.40	$0.10	100%	4.00	$25.10
$27.00	$28.00	Oct 30	$0.15	$0.85	$0.15	33%	5.67	$27.15
$26.00	$27.00	Oct 30	$0.22	$0.78	$0.22	41%	3.55	$26.22
$26.00	$27.00	Oct 23	$0.19	$0.81	$0.19	38%	4.26	$26.19
$23.00	$23.50	Nov 6	$0.22	$0.28	$0.22	72%	1.27	$23.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Oct 30	$0.18	$0.32	$0.18	44%	1.78	$24.32
$23.50	$23.00	Oct 30	$0.16	$0.34	$0.16	32%	2.12	$23.34
$24.00	$23.50	Oct 2	$0.10	$0.40	$0.10	26%	4.00	$23.90
$24.00	$23.50	Nov 6	$0.20	$0.30	$0.20	39%	1.50	$23.80
$23.00	$22.50	Oct 23	$0.13	$0.37	$0.13	26%	2.85	$22.87

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 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Nov 6	$0.14	$0.14	$0.36	67%	0.39	$27.64
$25.00	$25.50	Oct 2	$0.15	$0.15	$0.35	58%	0.43	$25.15
$25.00	$25.50	Oct 9	$0.16	$0.16	$0.34	53%	0.47	$25.16
$25.50	$26.00	Oct 9	$0.11	$0.11	$0.39	61%	0.28	$25.61
$25.50	$26.00	Oct 16	$0.13	$0.13	$0.37	58%	0.35	$25.63

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 30	$0.30	$0.30	$0.20	61%	1.50	$23.70
$20.50	$20.00	Oct 9	$0.12	$0.12	$0.38	92%	0.32	$20.38
$21.50	$21.00	Oct 23	$0.13	$0.13	$0.37	86%	0.35	$21.37
$22.50	$22.00	Nov 6	$0.17	$0.17	$0.33	77%	0.52	$22.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.36	67.3%	55.8%
$24.50	Oct 2	Oct 9	$0.38	62.8%	53.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.35	67.3%	55.8%
$24.50	Oct 2	Oct 9	$0.34	62.8%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.01% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.60	$0.39	$0.99	$23.51	$25.49	4.01%
$24.00	Oct 2	$0.86	$0.19	$1.05	$22.95	$25.05	4.25%
$25.00	Oct 2	$0.39	$0.67	$1.06	$23.94	$26.06	4.29%
$25.50	Oct 2	$0.24	$1.05	$1.29	$24.21	$26.79	5.22%
$23.50	Oct 2	$1.29	$0.09	$1.38	$22.12	$24.88	5.59%
$26.00	Oct 2	$0.16	$1.46	$1.62	$24.38	$27.62	6.56%
$24.00	Oct 9	$1.23	$0.48	$1.71	$22.29	$25.71	6.93%
$24.50	Oct 9	$0.98	$0.73	$1.71	$22.79	$26.21	6.93%
$25.00	Oct 9	$0.75	$1.02	$1.77	$23.23	$26.77	7.17%
$23.50	Oct 9	$1.51	$0.28	$1.79	$21.71	$25.29	7.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.57% of stock, avg 5.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$23.00	Oct 2	$0.09	$0.05	$0.14	$22.86	$27.14
$26.50	$23.00	Oct 2	$0.11	$0.05	$0.16	$22.84	$26.66
$27.00	$23.50	Oct 2	$0.09	$0.09	$0.18	$23.32	$27.18
$26.50	$23.50	Oct 2	$0.11	$0.09	$0.20	$23.30	$26.70
$27.00	$20.50	Oct 2	$0.09	$0.12	$0.21	$20.29	$27.21
$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	$0.09	$0.19	$0.28	$23.72	$27.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	27/28	Oct 23	$0.54	$0.46	54%	1.17	$19.96	$27.54
22/22	28/28	Nov 6	$0.31	$0.19	44%	1.63	$22.19	$27.81
23/24	28/28	Nov 6	$0.35	$0.15	34%	2.33	$23.15	$27.85
21/22	28/28	Nov 6	$0.25	$0.25	52%	1.00	$21.25	$27.75
22/23	28/28	Nov 6	$0.31	$0.19	39%	1.63	$22.69	$27.81
21/22	27/28	Oct 23	$0.27	$0.73	56%	0.37	$21.23	$27.27
22/22	28/29	Oct 30	$0.26	$0.74	51%	0.35	$22.24	$28.26
22/22	27/28	Oct 23	$0.26	$0.74	50%	0.35	$22.24	$27.26
22/22	27/28	Oct 30	$0.29	$0.71	45%	0.41	$22.21	$27.29
22/23	28/29	Oct 30	$0.27	$0.73	46%	0.37	$22.73	$28.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	32%	9.00
$26.00	$27.00	$28.00	Oct 23	$0.05	$0.95	14%	19.00
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	28%	7.33
$27.00	$28.00	$29.00	Oct 23	$0.05	$0.95	10%	19.00
$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
$23.00	$23.50	$24.00	Oct 16	$0.12	$0.38	63%	3.17
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	32%	5.25
$23.50	$24.00	$24.50	Oct 9	$0.05	$0.45	20%	9.00
$25.00	$26.00	$27.00	Oct 23	$0.11	$0.89	19%	8.09
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	18%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.55, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$25.50	1:2	Oct 2	-$0.09	$0.41
$24.50	$25.00	1:2	Oct 2	-$0.18	$0.32
$25.50	$26.00	1:2	Oct 2	-$0.08	$0.42
$26.00	$26.50	1:2	Oct 2	-$0.06	$0.44
$24.00	$24.50	1:2	Oct 2	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.50	1:2	Oct 9	-$0.55	$0.95
$25.00	$24.00	1:2	Oct 23	-$0.30	$0.70
$29.00	$27.00	1:2	Oct 30	-$1.35	$0.65
$25.00	$24.50	1:2	Oct 2	-$0.11	$0.39
$24.00	$23.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.73%, avg 2.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.92	0.36	9.4%	3.73%	13.08%	27	182
$27.50	Nov 6	$0.80	0.33	11.4%	3.24%	14.62%	--	77
$29.00	Nov 6	$0.58	0.26	17.5%	2.35%	19.81%	2	186
$26.00	Nov 6	$1.12	0.43	5.3%	4.54%	9.84%	7	437
$29.50	Nov 6	$0.56	0.23	19.5%	2.27%	21.75%	2	51
$28.50	Nov 6	$0.62	0.27	15.4%	2.51%	17.94%	2	6
$25.50	Nov 6	$1.24	0.47	3.3%	5.02%	8.30%	1	16
$28.00	Oct 30	$0.67	0.28	13.4%	2.71%	16.12%	105	5.2K
$25.00	Nov 6	$1.43	0.52	1.3%	5.79%	7.05%	83	730
$28.00	Nov 6	$0.60	0.29	13.4%	2.43%	15.84%	--	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 68,998

Total Puts 10,798

Put/Call Ratio 0.16

Net Difference 58,200

Prior's Put/Call Breakdown

Total Calls 77,814

Total Puts 6,382

Put/Call Ratio 0.08

Net Difference 71,432

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