GME - Options Database

GME

GAMESTOP CORP NEW A

$24.59 +3.47%

(9/30 10:01) ◀

Wednesday, September 30, 2026 (10:05am)

▶ (9/30 10:10)

◀ 9/30 10:05 ▶

Option Volume

Detail

ℹ

Current (09/30 10:05am) 87,746

Calls: 76,454 (87%)

Puts: 11,292 (13%)

Prior (09/22) 99,448

Calls: 92,202 (93%)

Puts: 7,246 (7%)

Current vs Prior -11.77%

Calls: -17.08% (Calls)

Puts: +55.84% (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 -27.08%

Calls: -26.42%

Puts: -31.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:05am) $7.74M

Calls: $6.79M (88%)

Puts: $949.3K (12%)

Prior (09/22) $13.35M

Calls: $12.54M (94%)

Puts: $810.7K (6%)

Current vs Prior -42.02%

Calls: -45.84%

Puts: +17.10%

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 -16.89%

Calls: -11.20%

Puts: -43.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:05am) 0.15

Prior (09/22) 0.08

Current vs Prior +87.94%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -5.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:05am) 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 5.04% | 8.01%9.84% | 16.92%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -10.10% | -2.59%-13.58% | -6.93%

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

Current vs 7-Day Avg +4.79% | -1.79%+8.58% | +24.22%

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

Current vs 7-Day Eod -10.10% | -2.59%-0.92% | +1.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.22% | 9.74%

Calls: 7.55% | 10.99%

Puts: 16.90% | 8.49%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior +36.23% | -29.57%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -24.96% | -25.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.79M) vs puts ($949.3K). Extreme bullish P/C ratio of 0.15 - heavy call buying (76,454 calls vs 11,292 puts). P/C ratio rising 88% - 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
10:05	BULLISH	BULLISH	BULLISH
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 41 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 16	1.12	1.15	$1.14	2.6%	173	0.54	1.1K
$25.00	Oct 2	0.33	0.34	$0.34	2.9%	9.8K	0.39	27.2K
$23.50	Oct 2	1.16	1.20	$1.18	3.4%	1.5K	0.85	6.1K
$25.00	Oct 16	0.91	0.95	$0.93	4.3%	4.8K	0.47	37.5K
$25.00	Oct 30	1.30	1.37	$1.34	5.2%	2.2K	0.49	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	0.19	0.20	$0.20	5.0%	570	0.18	1.4K
$24.00	Oct 16	0.69	0.73	$0.71	5.6%	47	0.38	3.2K
$25.50	Oct 16	1.58	1.68	$1.63	6.1%	--	0.59	232
$28.00	Oct 2	3.35	3.60	$3.48	7.2%	--	0.93	56
$25.00	Oct 16	1.23	1.33	$1.28	7.8%	84	0.53	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.55, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.14	0.15	$0.15	6.7%	4.6K	0.19	9.5K
$25.50	Oct 2	0.20	0.24	$0.22	18.2%	3.7K	0.27	3.8K
$27.00	Oct 2	0.08	0.09	$0.09	11.1%	895	0.10	6.8K
$25.00	Oct 2	0.33	0.34	$0.34	2.9%	9.8K	0.39	27.2K
$28.00	Oct 2	0.05	0.06	$0.06	16.7%	1.2K	0.06	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.40	0.44	$0.42	9.5%	698	0.46	539
$23.00	Oct 9	0.19	0.20	$0.20	5.0%	570	0.18	1.4K
$25.00	Oct 2	0.65	0.77	$0.71	16.9%	361	0.61	331
$23.50	Oct 9	0.28	0.33	$0.31	16.1%	39	0.26	302
$24.00	Oct 9	0.47	0.52	$0.50	10.0%	57	0.36	290

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 83.11, 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	0.68	$0.54	53.7%	1	999.00	851
$21.00	Oct 2	3.50	3.85	$3.68	9.5%	5	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	4.25	$3.24	62.7%	--	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. 155 active (total vol 64.9K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.33	0.34	$0.34	2.9%	9.8K	0.39	27.2K
$24.00	Oct 2	0.79	0.84	$0.82	6.1%	7.3K	0.72	21.4K
$25.00	Oct 16	0.91	0.95	$0.93	4.3%	4.8K	0.47	37.5K
$26.00	Oct 2	0.14	0.15	$0.15	6.7%	4.6K	0.19	9.5K
$25.50	Oct 2	0.20	0.24	$0.22	18.2%	3.7K	0.27	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.05	0.08	$0.07	42.9%	1.1K	0.07	934
$23.00	Oct 2	0.04	0.05	$0.05	20.0%	901	0.08	4.6K
$24.50	Oct 2	0.40	0.44	$0.42	9.5%	698	0.46	539
$24.00	Oct 2	0.18	0.22	$0.20	20.0%	603	0.28	2.5K
$23.50	Oct 2	0.08	0.10	$0.09	22.2%	591	0.15	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 25.1%, max 39.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	76.0%	54.5%	39.5%	4.6K	9.9K
$25.50	Oct 2	Nov 6	71.0%	55.5%	27.8%	3.7K	3.8K
$24.50	Oct 2	Nov 6	61.1%	49.1%	24.4%	2.8K	6.5K
$25.00	Oct 2	Nov 6	65.4%	52.7%	24.1%	9.9K	28.0K
$23.50	Oct 2	Nov 6	58.0%	47.5%	22.2%	1.5K	6.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	76.0%	55.2%	37.7%	13	315
$25.50	Oct 2	Oct 16	71.0%	56.2%	26.3%	15	395
$24.50	Oct 2	Nov 6	61.1%	49.1%	24.4%	699	582
$25.00	Oct 2	Nov 6	65.4%	52.7%	24.1%	361	422
$23.50	Oct 2	Nov 6	58.0%	47.5%	22.2%	592	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 3.17, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 2	$0.32	$0.18	$0.32	98%	0.56	$20.32
$20.00	$20.50	Oct 9	$0.32	$0.18	$0.32	98%	0.56	$20.32
$25.00	$25.50	Oct 16	$0.12	$0.38	$0.12	100%	3.17	$25.12
$26.00	$27.00	Nov 6	$0.22	$0.78	$0.22	42%	3.55	$26.22
$27.00	$28.00	Oct 30	$0.13	$0.87	$0.13	32%	6.69	$27.13

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	30%	3.17	$23.38
$23.50	$23.00	Oct 30	$0.13	$0.37	$0.13	34%	2.85	$23.37
$24.50	$24.00	Nov 6	$0.21	$0.29	$0.21	45%	1.38	$24.29
$23.50	$23.00	Oct 9	$0.11	$0.39	$0.11	26%	3.55	$23.39
$25.00	$24.50	Oct 2	$0.29	$0.21	$0.29	61%	0.72	$24.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.94, avg 0.52)

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
$26.00	$26.50	Oct 9	$0.11	$0.11	$0.39	69%	0.28	$26.11
$25.00	$25.50	Oct 2	$0.12	$0.12	$0.38	61%	0.32	$25.12

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	86%	0.35	$21.37
$22.50	$22.00	Nov 6	$0.18	$0.18	$0.32	76%	0.56	$22.32
$23.50	$23.00	Nov 6	$0.22	$0.22	$0.28	66%	0.79	$23.28

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	$0.37	65.4%	55.7%
$24.50	Oct 2	Oct 9	$0.38	61.1%	52.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.35	65.4%	55.7%
$24.50	Oct 2	Oct 9	$0.33	61.1%	52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.86% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$0.53	$0.42	$0.95	$23.55	$25.45	3.86%
$24.00	Oct 2	$0.82	$0.20	$1.02	$22.98	$25.02	4.15%
$25.00	Oct 2	$0.34	$0.71	$1.05	$23.95	$26.05	4.27%
$23.50	Oct 2	$1.18	$0.09	$1.27	$22.23	$24.77	5.16%
$25.50	Oct 2	$0.22	$1.09	$1.31	$24.19	$26.81	5.33%
$24.00	Oct 9	$1.14	$0.50	$1.64	$22.36	$25.64	6.67%
$24.50	Oct 9	$0.91	$0.75	$1.66	$22.84	$26.16	6.75%
$26.00	Oct 2	$0.15	$1.53	$1.68	$24.32	$27.68	6.83%
$23.00	Oct 2	$1.65	$0.05	$1.70	$21.30	$24.70	6.91%
$23.50	Oct 9	$1.44	$0.31	$1.75	$21.75	$25.25	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.57% of stock, avg 5.37%)

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	$0.10	$0.05	$0.15	$22.85	$26.65
$27.00	$23.50	Oct 2	$0.09	$0.09	$0.18	$23.32	$27.18
$26.50	$23.50	Oct 2	$0.10	$0.09	$0.19	$23.31	$26.69
$26.00	$23.00	Oct 2	$0.15	$0.05	$0.20	$22.80	$26.20
$26.00	$23.50	Oct 2	$0.15	$0.09	$0.24	$23.26	$26.24
$25.50	$23.00	Oct 2	$0.22	$0.05	$0.27	$22.73	$25.77
$25.50	$23.50	Oct 2	$0.22	$0.09	$0.31	$23.19	$25.81
$27.00	$24.00	Oct 2	$0.09	$0.20	$0.29	$23.71	$27.29
$26.50	$24.00	Oct 2	$0.10	$0.20	$0.30	$23.70	$26.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 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	29/30	Nov 6	$0.31	$0.19	50%	1.63	$22.19	$29.31
23/24	29/30	Nov 6	$0.35	$0.15	40%	2.33	$23.15	$29.35
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	33%	2.33	$23.15	$27.85
22/23	29/30	Nov 6	$0.29	$0.21	45%	1.38	$22.71	$29.29
22/23	28/28	Nov 6	$0.29	$0.21	39%	1.38	$22.71	$27.79
23/24	26/26	Oct 9	$0.22	$0.28	43%	0.79	$23.28	$26.22
21/22	27/28	Oct 23	$0.26	$0.74	56%	0.35	$21.24	$27.26
22/22	28/29	Oct 30	$0.26	$0.74	51%	0.35	$22.24	$28.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 16	$0.08	$0.42	79%	5.25
$25.00	$26.00	$27.00	Oct 23	$0.08	$0.92	18%	11.50
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	30%	6.14
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	28%	6.14
$26.00	$27.00	$28.00	Oct 23	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 16	$0.08	$0.42	62%	5.25
$24.00	$25.00	$26.00	Oct 23	$0.10	$0.90	23%	9.00
$24.00	$24.50	$25.00	Oct 2	$0.07	$0.43	33%	6.14
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	20%	7.33
$23.50	$24.00	$24.50	Oct 9	$0.06	$0.44	20%	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. 72 found (best net $-0.59, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 2	-$0.24	$0.26
$24.50	$25.00	1:2	Oct 2	-$0.15	$0.35
$25.00	$25.50	1:2	Oct 2	-$0.10	$0.40
$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	-$0.59	$0.91
$25.00	$24.00	1:2	Oct 23	-$0.30	$0.70
$25.00	$24.50	1:2	Oct 2	-$0.13	$0.37
$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 2.31%)

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%	114	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 76,454

Total Puts 11,292

Put/Call Ratio 0.15

Net Difference 65,162

Prior's Put/Call Breakdown

Total Calls 92,202

Total Puts 7,246

Put/Call Ratio 0.08

Net Difference 84,956

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