GME - Options Database

GME

GAMESTOP CORP NEW A

$24.34 +2.44%

(9/30 10:10) ◀

Wednesday, September 30, 2026 (10:15am)

▶ (9/30 10:20)

◀ 9/30 10:15 ▶

Option Volume

Detail

ℹ

Current (09/30 10:15am) 94,356

Calls: 82,427 (87%)

Puts: 11,929 (13%)

Prior (09/22) 113,616

Calls: 105,647 (93%)

Puts: 7,969 (7%)

Current vs Prior -16.95%

Calls: -21.98% (Calls)

Puts: +49.69% (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 -21.58%

Calls: -20.68%

Puts: -27.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:15am) $7.94M

Calls: $6.92M (87%)

Puts: $1.01M (13%)

Prior (09/22) $14.10M

Calls: $13.24M (94%)

Puts: $860.7K (6%)

Current vs Prior -43.70%

Calls: -47.71%

Puts: +17.87%

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 -14.78%

Calls: -9.49%

Puts: -39.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:15am) 0.14

Prior (09/22) 0.08

Current vs Prior +91.86%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -7.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:15am) 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 4.93% | 7.56%9.37% | 17.30%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -12.11% | -8.08%-17.74% | -4.85%

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

Current vs 7-Day Avg +2.45% | -7.33%+3.35% | +27.00%

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

Current vs 7-Day Eod -12.11% | -8.08%-5.69% | +3.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.22% | 8.95%

Calls: 4.62% | 5.10%

Puts: 1.82% | 12.79%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior -64.10% | -35.29%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -80.23% | -31.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.92M) vs puts ($1.01M). Extreme bullish P/C ratio of 0.14 - heavy call buying (82,427 calls vs 11,929 puts). P/C ratio rising 92% - 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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 34 of results (avg 6.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.82	0.83	$0.83	1.2%	5.0K	0.44	37.5K
$27.00	Oct 16	0.43	0.44	$0.44	2.3%	1.5K	0.24	6.5K
$20.00	Oct 30	4.45	4.60	$4.53	3.3%	165	0.95	5.9K
$25.00	Oct 30	1.18	1.23	$1.21	4.1%	2.3K	0.48	18.9K
$24.00	Oct 2	0.63	0.66	$0.65	4.6%	7.5K	0.63	21.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.54	0.55	$0.55	1.8%	760	0.55	539
$24.00	Oct 16	0.79	0.82	$0.81	3.7%	48	0.42	3.2K
$25.00	Oct 16	1.35	1.43	$1.39	5.8%	100	0.57	2.2K
$26.00	Oct 16	2.06	2.22	$2.14	7.5%	--	0.68	1.0K
$28.00	Oct 2	3.45	3.75	$3.60	8.3%	--	0.95	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.56, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.11	0.13	$0.12	16.7%	4.8K	0.15	9.5K
$25.50	Oct 2	0.16	0.17	$0.17	5.9%	3.8K	0.21	3.8K
$25.00	Oct 2	0.25	0.27	$0.26	7.7%	11.0K	0.32	27.2K
$27.00	Oct 2	0.06	0.07	$0.07	14.3%	1.1K	0.08	6.8K
$24.50	Oct 2	0.39	0.43	$0.41	9.8%	3.0K	0.46	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.25	0.29	$0.27	14.8%	716	0.37	2.5K
$24.50	Oct 2	0.54	0.55	$0.55	1.8%	760	0.55	539
$25.00	Oct 2	0.80	0.93	$0.87	14.9%	363	0.69	331
$23.00	Oct 16	0.32	0.39	$0.36	19.4%	123	0.25	11.2K
$24.50	Oct 9	0.80	0.91	$0.86	12.8%	110	0.50	94

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 77.57, 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
$19.50	Oct 2	4.80	5.50	$5.15	13.6%	7	1.00	1.3K

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	1.61	$1.20	68.3%	--	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%	--	0.97	23

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 69.4K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.25	0.27	$0.26	7.7%	11.0K	0.32	27.2K
$24.00	Oct 2	0.63	0.66	$0.65	4.6%	7.5K	0.63	21.4K
$25.00	Oct 16	0.82	0.83	$0.83	1.2%	5.0K	0.44	37.5K
$26.00	Oct 2	0.11	0.13	$0.12	16.7%	4.8K	0.15	9.5K
$25.50	Oct 2	0.16	0.17	$0.17	5.9%	3.8K	0.21	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.06	0.09	$0.08	37.5%	1.1K	0.08	934
$23.00	Oct 2	0.04	0.05	$0.05	20.0%	955	0.09	4.6K
$24.50	Oct 2	0.54	0.55	$0.55	1.8%	760	0.55	539
$24.00	Oct 2	0.25	0.29	$0.27	14.8%	716	0.37	2.5K
$23.50	Oct 2	0.09	0.13	$0.11	36.4%	665	0.19	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 27.5%, max 46.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	80.2%	54.7%	46.6%	4.8K	9.9K
$25.50	Oct 2	Nov 6	72.6%	53.9%	34.5%	3.8K	3.8K
$25.00	Oct 2	Nov 6	67.4%	50.6%	33.2%	11.1K	28.0K
$24.50	Oct 2	Nov 6	61.0%	48.9%	24.6%	3.0K	6.5K
$24.00	Oct 2	Nov 6	58.0%	49.2%	18.0%	7.8K	22.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 30	80.2%	55.0%	45.9%	14	315
$25.00	Oct 2	Nov 6	67.4%	50.6%	33.2%	363	422
$25.50	Oct 2	Oct 16	72.6%	57.0%	27.4%	15	395
$24.50	Oct 2	Nov 6	61.0%	48.9%	24.6%	761	582
$24.00	Oct 2	Nov 6	58.0%	49.2%	18.0%	736	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.78, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 30	$0.18	$0.32	$0.18	96%	1.78	$20.18
$21.00	$21.50	Oct 16	$0.23	$0.27	$0.23	94%	1.17	$21.23
$20.00	$20.50	Oct 2	$0.25	$0.25	$0.25	100%	1.00	$20.25
$20.00	$20.50	Oct 9	$0.29	$0.21	$0.29	98%	0.72	$20.29
$25.00	$26.00	Oct 30	$0.24	$0.76	$0.24	48%	3.17	$25.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.14	$0.36	$0.14	33%	2.57	$23.36
$26.50	$26.00	Oct 16	$0.32	$0.18	$0.32	72%	0.56	$26.18
$23.50	$23.00	Oct 30	$0.13	$0.37	$0.13	35%	2.85	$23.37
$26.00	$25.50	Oct 9	$0.33	$0.17	$0.33	73%	0.52	$25.67
$25.00	$24.50	Oct 2	$0.32	$0.18	$0.32	68%	0.56	$24.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.00, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Nov 6	$0.29	$0.29	$0.21	45%	1.38	$24.79
$24.50	$25.00	Oct 30	$0.28	$0.28	$0.22	46%	1.27	$24.78
$26.50	$27.00	Oct 16	$0.10	$0.10	$0.40	71%	0.25	$26.60
$24.50	$25.00	Oct 2	$0.15	$0.15	$0.35	54%	0.43	$24.65
$25.50	$26.00	Oct 16	$0.14	$0.14	$0.36	62%	0.39	$25.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Oct 30	$0.25	$0.25	$0.25	70%	1.00	$22.75
$24.00	$23.50	Oct 30	$0.30	$0.30	$0.20	58%	1.50	$23.70
$22.50	$22.00	Nov 6	$0.21	$0.21	$0.29	74%	0.72	$22.29
$24.00	$23.50	Oct 16	$0.28	$0.28	$0.22	58%	1.27	$23.72
$21.50	$21.00	Oct 23	$0.13	$0.13	$0.37	85%	0.35	$21.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.35	67.4%	56.1%
$24.00	Oct 2	Oct 9	$0.33	58.0%	49.5%
$24.50	Oct 2	Oct 9	$0.38	61.0%	53.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.30	67.4%	56.1%
$24.00	Oct 2	Oct 9	$0.30	58.0%	49.5%
$24.50	Oct 2	Oct 9	$0.31	61.0%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 3.78% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Oct 2	$0.65	$0.27	$0.92	$23.08	$24.92	3.78%
$24.50	Oct 2	$0.41	$0.55	$0.96	$23.54	$25.46	3.94%
$23.50	Oct 2	$0.99	$0.11	$1.10	$22.40	$24.60	4.52%
$25.00	Oct 2	$0.26	$0.87	$1.13	$23.87	$26.13	4.64%
$25.50	Oct 2	$0.17	$1.29	$1.46	$24.04	$26.96	6.00%
$23.00	Oct 2	$1.47	$0.05	$1.52	$21.48	$24.52	6.24%
$24.00	Oct 9	$0.98	$0.57	$1.55	$22.45	$25.55	6.37%
$24.50	Oct 9	$0.79	$0.86	$1.65	$22.85	$26.15	6.78%
$23.50	Oct 9	$1.30	$0.36	$1.66	$21.84	$25.16	6.82%
$25.00	Oct 9	$0.61	$1.17	$1.78	$23.22	$26.78	7.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.58% of stock, avg 5.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$23.00	Oct 2	$0.09	$0.05	$0.14	$22.86	$26.64
$26.00	$23.00	Oct 2	$0.12	$0.05	$0.17	$22.83	$26.17
$26.50	$23.50	Oct 2	$0.09	$0.11	$0.20	$23.30	$26.70
$26.00	$23.50	Oct 2	$0.12	$0.11	$0.23	$23.27	$26.23
$25.50	$23.00	Oct 2	$0.17	$0.05	$0.22	$22.78	$25.72
$25.50	$23.50	Oct 2	$0.17	$0.11	$0.28	$23.22	$25.78
$25.00	$23.00	Oct 2	$0.26	$0.05	$0.31	$22.69	$25.31
$25.00	$23.50	Oct 2	$0.26	$0.11	$0.37	$23.13	$25.37
$27.00	$22.50	Oct 9	$0.28	$0.11	$0.39	$22.11	$27.39
$26.50	$24.00	Oct 2	$0.09	$0.27	$0.36	$23.64	$26.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.78, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	28/28	Nov 6	$0.32	$0.18	42%	1.78	$22.18	$27.82
22/23	26/27	Oct 16	$0.24	$0.26	46%	0.92	$22.76	$26.74
22/23	28/28	Nov 6	$0.27	$0.23	37%	1.17	$22.73	$27.77
23/24	26/27	Oct 16	$0.24	$0.26	38%	0.92	$23.26	$26.74
20/21	28/28	Nov 6	$0.23	$0.77	55%	0.30	$20.77	$27.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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	$0.11	$0.39	81%	3.55
$25.00	$25.50	$26.00	Oct 16	$0.06	$0.44	68%	7.33
$24.00	$25.00	$26.00	Oct 23	$0.10	$0.90	22%	9.00
$24.50	$25.00	$25.50	Oct 2	$0.06	$0.44	24%	7.33
$23.50	$24.00	$24.50	Oct 2	$0.10	$0.40	35%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 16	$0.14	$0.36	58%	2.57
$23.50	$24.00	$24.50	Oct 2	$0.12	$0.38	35%	3.17
$23.00	$23.50	$24.00	Oct 9	$0.07	$0.43	20%	6.14
$23.00	$23.50	$24.00	Oct 2	$0.10	$0.40	28%	4.00
$23.50	$24.00	$24.50	Oct 9	$0.08	$0.42	21%	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. 70 found (best net $-0.59, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 2	-$0.17	$0.33
$24.50	$25.00	1:2	Oct 2	-$0.11	$0.39
$23.50	$24.00	1:2	Oct 2	-$0.31	$0.19
$27.00	$27.50	1:2	Oct 16	-$0.24	$0.26
$25.00	$25.50	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	-$0.33	$0.67
$23.50	$23.00	1:2	Oct 16	-$0.25	$0.25
$25.00	$24.50	1:2	Oct 2	-$0.23	$0.27
$21.00	$20.00	1:2	Nov 6	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 2.30%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.00	Nov 6	$0.56	0.26	19.1%	2.30%	21.45%	2	186
$27.50	Nov 6	$0.74	0.32	13.0%	3.04%	16.02%	--	77
$28.50	Nov 6	$0.62	0.27	17.1%	2.55%	19.64%	2	6
$26.00	Nov 6	$1.04	0.42	6.8%	4.27%	11.09%	10	437
$27.00	Nov 6	$0.83	0.34	10.9%	3.41%	14.34%	27	182
$25.50	Nov 6	$1.18	0.46	4.8%	4.85%	9.61%	1	16
$28.00	Nov 6	$0.60	0.29	15.0%	2.47%	17.50%	--	636
$25.00	Nov 6	$1.33	0.50	2.7%	5.46%	8.18%	93	730
$28.00	Oct 30	$0.60	0.26	15.0%	2.47%	17.50%	119	5.2K
$24.50	Nov 6	$1.46	0.55	0.7%	6.00%	6.66%	1	244

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 82,427

Total Puts 11,929

Put/Call Ratio 0.14

Net Difference 70,498

Prior's Put/Call Breakdown

Total Calls 105,647

Total Puts 7,969

Put/Call Ratio 0.08

Net Difference 97,678

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