GME - Options Database

GME

GAMESTOP CORP NEW A

$24.59 +3.47%

(9/30 09:55) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 10:05)

◀ 9/30 10:01 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 84,619

Calls: 73,462 (87%)

Puts: 11,157 (13%)

Prior (09/22) 91,040

Calls: 84,055 (92%)

Puts: 6,985 (8%)

Current vs Prior -7.05%

Calls: -12.60% (Calls)

Puts: +59.73% (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 -29.68%

Calls: -29.30%

Puts: -32.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $7.31M

Calls: $6.37M (87%)

Puts: $946.8K (13%)

Prior (09/22) $11.40M

Calls: $10.60M (93%)

Puts: $800.0K (7%)

Current vs Prior -35.83%

Calls: -39.92%

Puts: +18.36%

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 -21.47%

Calls: -16.75%

Puts: -43.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.15

Prior (09/22) 0.08

Current vs Prior +82.76%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -3.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 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 5.21% | 8.05%9.80% | 16.96%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -7.20% | -2.10%-13.94% | -6.71%

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

Current vs 7-Day Avg +8.17% | -1.29%+8.13% | +24.52%

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

Current vs 7-Day Eod -7.20% | -2.10%-1.33% | +1.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.29% | 8.98%

Calls: 13.46% | 7.78%

Puts: 17.11% | 10.19%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +70.46% | -35.07%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -6.11% | -30.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.37M) vs puts ($946.8K). Extreme bullish P/C ratio of 0.15 - heavy call buying (73,462 calls vs 11,157 puts). P/C ratio rising 83% - 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
10:00	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	1.73	1.75	$1.74	1.1%	167	0.60	3.3K
$26.00	Oct 9	0.45	0.46	$0.46	2.2%	1.1K	0.30	3.3K
$23.00	Oct 16	1.92	1.99	$1.96	3.6%	213	0.77	10.5K
$24.00	Oct 2	0.80	0.83	$0.82	3.7%	7.2K	0.71	21.4K
$25.00	Oct 16	0.91	0.95	$0.93	4.3%	4.7K	0.46	37.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	3.70	3.90	$3.80	5.3%	--	0.79	170
$28.00	Oct 2	3.40	3.60	$3.50	5.7%	--	0.94	56
$26.00	Oct 16	1.96	2.12	$2.04	7.8%	--	0.65	1.0K
$23.00	Oct 23	0.47	0.51	$0.49	8.2%	15	0.26	165
$26.00	Oct 2	1.50	1.63	$1.57	8.3%	12	0.82	178

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.58, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.13	0.15	$0.14	14.3%	4.5K	0.18	9.5K
$25.50	Oct 2	0.19	0.23	$0.21	19.0%	3.4K	0.26	3.8K
$25.00	Oct 2	0.32	0.34	$0.33	6.1%	9.5K	0.38	27.2K
$28.00	Oct 2	0.05	0.06	$0.06	16.7%	1.2K	0.06	3.1K
$24.50	Oct 2	0.48	0.55	$0.52	13.5%	2.7K	0.54	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.40	0.45	$0.43	11.6%	696	0.46	539
$23.00	Oct 9	0.19	0.21	$0.20	10.0%	570	0.18	1.4K
$25.00	Oct 2	0.70	0.83	$0.76	17.1%	360	0.62	331
$24.00	Oct 9	0.48	0.53	$0.51	9.8%	55	0.37	290
$23.50	Oct 16	0.47	0.55	$0.51	15.7%	22	0.31	272

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	0.99	$0.69	87.0%	1	999.00	851
$20.00	Oct 2	4.45	4.85	$4.65	8.6%	100	1.00	4.7K

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	4.25	$3.24	62.7%	--	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. 152 active (total vol 63.1K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.32	0.34	$0.33	6.1%	9.5K	0.38	27.2K
$24.00	Oct 2	0.80	0.83	$0.82	3.7%	7.2K	0.71	21.4K
$25.00	Oct 16	0.91	0.95	$0.93	4.3%	4.7K	0.46	37.5K
$26.00	Oct 2	0.13	0.15	$0.14	14.3%	4.5K	0.18	9.5K
$25.50	Oct 2	0.19	0.23	$0.21	19.0%	3.4K	0.26	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%	880	0.08	4.6K
$24.50	Oct 2	0.40	0.45	$0.43	11.6%	696	0.46	539
$24.00	Oct 2	0.19	0.24	$0.22	22.7%	597	0.29	2.5K
$23.50	Oct 2	0.08	0.11	$0.10	30.0%	589	0.16	1.8K

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 25.8%, max 39.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	75.7%	54.1%	39.8%	4.5K	9.9K
$25.50	Oct 2	Nov 6	70.2%	55.2%	27.3%	3.4K	3.8K
$25.00	Oct 2	Nov 6	66.4%	52.3%	27.0%	9.6K	28.0K
$24.50	Oct 2	Nov 6	60.5%	48.6%	24.4%	2.7K	6.5K
$23.50	Oct 2	Nov 6	58.4%	47.7%	22.3%	1.5K	6.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	75.7%	54.1%	39.9%	13	315
$25.00	Oct 2	Nov 6	66.4%	52.3%	27.0%	360	422
$24.50	Oct 2	Nov 6	60.5%	48.6%	24.4%	697	582
$23.50	Oct 2	Nov 6	58.4%	47.7%	22.3%	590	1.8K
$25.50	Oct 2	Oct 16	70.2%	57.4%	22.3%	15	395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 3.17, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 30	$0.30	$0.20	$0.30	95%	0.67	$20.30
$20.00	$20.50	Oct 2	$0.32	$0.18	$0.32	100%	0.56	$20.32
$20.00	$20.50	Oct 9	$0.32	$0.18	$0.32	100%	0.56	$20.32
$26.00	$27.00	Oct 30	$0.18	$0.82	$0.18	39%	4.56	$26.18
$25.00	$25.50	Oct 16	$0.12	$0.38	$0.12	100%	3.17	$25.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.12	$0.38	$0.12	31%	3.17	$23.38
$27.00	$26.50	Oct 16	$0.25	$0.25	$0.25	74%	1.00	$26.75
$24.50	$24.00	Nov 6	$0.18	$0.32	$0.18	45%	1.78	$24.32
$23.50	$23.00	Oct 30	$0.13	$0.37	$0.13	34%	2.85	$23.37
$23.50	$23.00	Oct 23	$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. 43 found (best R:R 1.94, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$29.50	Nov 6	$0.13	$0.13	$0.37	74%	0.35	$29.13
$25.50	$26.00	Nov 6	$0.22	$0.22	$0.28	53%	0.79	$25.72
$27.50	$28.00	Nov 6	$0.13	$0.13	$0.37	68%	0.35	$27.63
$25.00	$25.50	Oct 9	$0.17	$0.17	$0.33	56%	0.52	$25.17
$26.50	$27.00	Oct 16	$0.11	$0.11	$0.39	70%	0.28	$26.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Oct 30	$0.33	$0.33	$0.17	60%	1.94	$23.67
$24.00	$23.50	Nov 6	$0.30	$0.30	$0.20	60%	1.50	$23.70
$21.50	$21.00	Oct 23	$0.13	$0.13	$0.37	85%	0.35	$21.37
$24.50	$24.00	Oct 9	$0.29	$0.29	$0.21	53%	1.38	$24.21
$23.00	$22.50	Oct 30	$0.18	$0.18	$0.32	72%	0.56	$22.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.38	66.4%	56.3%
$24.50	Oct 2	Oct 9	$0.38	60.5%	53.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.32	66.4%	56.3%
$24.50	Oct 2	Oct 9	$0.37	60.5%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.86% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.52	$0.43	$0.95	$23.55	$25.45	3.86%
$24.00	Oct 2	$0.82	$0.22	$1.04	$22.96	$25.04	4.23%
$25.00	Oct 2	$0.33	$0.76	$1.09	$23.91	$26.09	4.43%
$23.50	Oct 2	$1.17	$0.10	$1.27	$22.23	$24.77	5.16%
$25.50	Oct 2	$0.21	$1.14	$1.35	$24.15	$26.85	5.49%
$24.00	Oct 9	$1.13	$0.51	$1.64	$22.36	$25.64	6.67%
$24.50	Oct 9	$0.90	$0.80	$1.70	$22.80	$26.20	6.91%
$26.00	Oct 2	$0.14	$1.57	$1.71	$24.29	$27.71	6.95%
$23.50	Oct 9	$1.42	$0.33	$1.75	$21.75	$25.25	7.12%
$23.00	Oct 2	$1.73	$0.05	$1.78	$21.22	$24.78	7.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.53% of stock, avg 5.37%)

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	$0.10	$0.05	$0.15	$22.85	$26.65
$27.00	$23.50	Oct 2	$0.08	$0.10	$0.18	$23.32	$27.18
$26.50	$23.50	Oct 2	$0.10	$0.10	$0.20	$23.30	$26.70
$26.00	$23.00	Oct 2	$0.14	$0.05	$0.19	$22.81	$26.19
$26.00	$23.50	Oct 2	$0.14	$0.10	$0.24	$23.26	$26.24
$25.50	$23.00	Oct 2	$0.21	$0.05	$0.26	$22.74	$25.76
$25.50	$23.50	Oct 2	$0.21	$0.10	$0.31	$23.19	$25.81
$27.00	$24.00	Oct 2	$0.08	$0.22	$0.30	$23.70	$27.30
$26.50	$24.00	Oct 2	$0.10	$0.22	$0.32	$23.68	$26.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.17, avg credit $0.29)

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
23/24	29/30	Nov 6	$0.34	$0.16	40%	2.13	$23.16	$29.34
22/22	29/30	Nov 6	$0.28	$0.22	50%	1.27	$22.22	$29.28
22/23	29/30	Nov 6	$0.29	$0.21	45%	1.38	$22.71	$29.29
22/22	29/30	Nov 6	$0.24	$0.26	55%	0.92	$21.76	$29.24
23/24	28/28	Nov 6	$0.34	$0.16	33%	2.13	$23.16	$27.84
22/22	28/28	Nov 6	$0.28	$0.22	44%	1.27	$22.22	$27.78
22/23	28/28	Nov 6	$0.29	$0.21	39%	1.38	$22.71	$27.79
22/22	28/28	Nov 6	$0.24	$0.26	48%	0.92	$21.76	$27.74
22/23	26/27	Oct 16	$0.23	$0.27	46%	0.85	$22.77	$26.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 16	$0.22	$0.28	79%	1.27
$25.00	$26.00	$27.00	Oct 23	$0.05	$0.95	18%	19.00
$23.50	$24.00	$24.50	Oct 2	$0.05	$0.45	30%	9.00
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	28%	6.14
$25.00	$25.50	$26.00	Oct 2	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 16	$0.11	$0.39	61%	3.55
$25.00	$26.00	$27.00	Oct 23	$0.05	$0.95	18%	19.00
$25.00	$25.50	$26.00	Oct 2	$0.05	$0.45	20%	9.00
$23.50	$24.00	$24.50	Oct 2	$0.09	$0.41	30%	4.56
$24.00	$25.00	$26.00	Oct 23	$0.13	$0.87	23%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.55, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 2	-$0.22	$0.28
$27.00	$27.50	1:2	Oct 16	-$0.17	$0.33
$24.50	$25.00	1:2	Oct 2	-$0.14	$0.36
$25.00	$25.50	1:2	Oct 2	-$0.09	$0.41
$25.50	$26.00	1:2	Oct 2	-$0.07	$0.43

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	$24.50	1:2	Oct 2	-$0.10	$0.40
$25.00	$24.00	1:2	Oct 23	-$0.30	$0.70
$29.00	$27.00	1:2	Oct 30	-$1.41	$0.59
$23.50	$23.00	1:2	Oct 16	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 2.36%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Nov 6	$0.58	0.26	17.9%	2.36%	20.29%	2	186
$27.00	Nov 6	$0.87	0.35	9.8%	3.54%	13.34%	27	182
$27.50	Nov 6	$0.78	0.32	11.8%	3.17%	15.01%	--	77
$26.00	Nov 6	$1.09	0.42	5.7%	4.43%	10.17%	9	437
$28.50	Nov 6	$0.62	0.27	15.9%	2.52%	18.42%	2	6
$25.50	Nov 6	$1.24	0.47	3.7%	5.04%	8.74%	1	16
$29.50	Nov 6	$0.50	0.23	20.0%	2.03%	22.00%	2	51
$25.00	Nov 6	$1.40	0.51	1.7%	5.69%	7.36%	83	730
$28.00	Nov 6	$0.60	0.29	13.9%	2.44%	16.31%	--	636
$28.00	Oct 30	$0.64	0.27	13.9%	2.60%	16.47%	112	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 73,462

Total Puts 11,157

Put/Call Ratio 0.15

Net Difference 62,305

Prior's Put/Call Breakdown

Total Calls 84,055

Total Puts 6,985

Put/Call Ratio 0.08

Net Difference 77,070

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