GME - Options Database

GME

GAMESTOP CORP NEW A

$24.28 +2.17%

(9/30 10:15) ◀

Wednesday, September 30, 2026 (10:20am)

▶ (9/30 10:25)

◀ 9/30 10:20 ▶

Option Volume

Detail

ℹ

Current (09/30 10:20am) 97,959

Calls: 85,049 (87%)

Puts: 12,910 (13%)

Prior (09/22) 119,016

Calls: 110,665 (93%)

Puts: 8,351 (7%)

Current vs Prior -17.69%

Calls: -23.15% (Calls)

Puts: +54.59% (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 -18.59%

Calls: -18.15%

Puts: -21.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:20am) $8.21M

Calls: $7.10M (86%)

Puts: $1.12M (14%)

Prior (09/22) $14.93M

Calls: $14.04M (94%)

Puts: $883.3K (6%)

Current vs Prior -44.97%

Calls: -49.46%

Puts: +26.36%

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 -11.80%

Calls: -7.19%

Puts: -33.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:20am) 0.15

Prior (09/22) 0.08

Current vs Prior +101.15%

Prior 7-Day Average 0.16

Current vs Prior 7-Day Avg -3.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:20am) 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 5.15% | 7.87%9.64% | 17.22%

Prior 5.61% | 8.22%11.39% | 18.18%

Current vs Prior -8.22% | -4.35%-15.37% | -5.29%

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

Current vs 7-Day Avg +6.98% | -3.57%+6.33% | +26.41%

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

Current vs 7-Day Eod -8.22% | -4.35%-2.97% | +3.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.45% | 9.54%

Calls: 4.69% | 5.10%

Puts: 8.20% | 13.98%

Prior 8.97% | 13.83%

Calls: 7.81% | 10.31%

Puts: 10.14% | 17.35%

Current vs Prior -28.09% | -31.02%

Prior 7-Day Avg 16.28% | 13.01%

Calls: 12.18% | 12.43%

Puts: 20.38% | 13.58%

Current vs 7-Day Avg -60.39% | -26.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($7.10M) vs puts ($1.12M). Extreme bullish P/C ratio of 0.15 - heavy call buying (85,049 calls vs 12,910 puts). P/C ratio rising 101% - 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
10:20	BULLISH	BULLISH	BULLISH
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 48 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	0.40	0.41	$0.41	2.4%	3.2K	0.45	6.3K
$24.50	Oct 16	0.98	1.01	$1.00	3.0%	285	0.49	1.1K
$25.00	Oct 2	0.25	0.26	$0.26	3.8%	11.5K	0.31	27.2K
$23.00	Oct 30	2.07	2.16	$2.12	4.2%	132	0.70	3.2K
$27.00	Oct 16	0.43	0.45	$0.44	4.5%	1.5K	0.24	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	2.17	2.30	$2.24	5.8%	--	0.68	1.0K
$25.50	Oct 2	1.31	1.41	$1.36	7.4%	16	0.79	163
$25.00	Oct 16	1.43	1.54	$1.49	7.4%	110	0.57	2.2K
$25.50	Oct 16	1.77	1.91	$1.84	7.6%	--	0.63	232
$26.00	Oct 23	2.29	2.48	$2.38	8.0%	1	0.65	124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.55, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 2	0.15	0.18	$0.16	18.8%	3.9K	0.21	3.8K
$26.00	Oct 2	0.11	0.12	$0.12	8.3%	4.9K	0.15	9.5K
$25.00	Oct 2	0.25	0.26	$0.26	3.8%	11.5K	0.31	27.2K
$27.00	Oct 2	0.06	0.07	$0.07	14.3%	1.2K	0.08	6.8K
$24.50	Oct 2	0.40	0.41	$0.41	2.4%	3.2K	0.45	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	0.31	0.34	$0.33	9.1%	1.0K	0.39	2.5K
$24.50	Oct 2	0.58	0.63	$0.61	8.2%	918	0.55	539
$22.00	Oct 16	0.14	0.17	$0.16	18.8%	136	0.13	8.4K
$25.00	Oct 2	0.92	1.01	$0.97	9.3%	463	0.69	331
$24.00	Oct 9	0.57	0.68	$0.63	17.5%	67	0.42	290

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 79.08, 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	0.82	1.13	$0.97	32.0%	12	999.00	861
$27.00	Oct 16	0.39	0.58	$0.49	38.8%	1	999.00	851
$19.50	Oct 2	4.70	5.50	$5.10	15.7%	7	0.99	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.00	0.30	$0.15	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%	--	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 72.2K, top 11.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.25	0.26	$0.26	3.8%	11.5K	0.31	27.2K
$24.00	Oct 2	0.62	0.65	$0.64	4.7%	7.7K	0.62	21.4K
$25.00	Oct 16	0.80	0.84	$0.82	4.9%	5.1K	0.43	37.5K
$26.00	Oct 2	0.11	0.12	$0.12	8.3%	4.9K	0.15	9.5K
$25.50	Oct 2	0.15	0.18	$0.16	18.8%	3.9K	0.21	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.06	0.10	$0.08	50.0%	1.1K	0.09	934
$24.00	Oct 2	0.31	0.34	$0.33	9.1%	1.0K	0.39	2.5K
$23.00	Oct 2	0.04	0.07	$0.06	50.0%	1.0K	0.10	4.6K
$24.50	Oct 2	0.58	0.63	$0.61	8.2%	918	0.55	539
$23.50	Oct 2	0.11	0.18	$0.14	50.0%	779	0.22	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. 11 strikes (avg 30.7%, max 44.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Nov 6	80.1%	55.3%	44.8%	4.9K	9.9K
$24.50	Oct 2	Nov 6	65.2%	47.6%	36.9%	3.2K	6.5K
$25.50	Oct 2	Nov 6	73.6%	55.0%	33.9%	3.9K	3.8K
$25.00	Oct 2	Nov 6	68.6%	52.5%	30.6%	11.6K	28.0K
$24.00	Oct 2	Nov 6	60.9%	49.1%	23.9%	8.0K	22.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Oct 2	Nov 6	65.2%	47.6%	36.9%	919	582
$25.00	Oct 2	Nov 6	68.6%	52.5%	30.6%	463	422
$25.50	Oct 2	Oct 16	73.6%	57.2%	28.5%	16	395
$24.00	Oct 2	Nov 6	60.9%	49.1%	23.9%	1.1K	2.8K
$23.50	Oct 2	Nov 6	58.5%	47.2%	23.7%	780	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 2.33, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 30	$0.15	$0.35	$0.15	95%	2.33	$20.15
$20.00	$20.50	Oct 9	$0.17	$0.33	$0.17	98%	1.94	$20.17
$20.00	$20.50	Oct 2	$0.23	$0.27	$0.23	98%	1.17	$20.23
$24.00	$24.50	Oct 30	$0.10	$0.40	$0.10	58%	4.00	$24.10
$26.00	$27.00	Nov 6	$0.20	$0.80	$0.20	40%	4.00	$26.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.21	$0.29	$0.21	35%	1.38	$23.29
$26.50	$26.00	Oct 16	$0.26	$0.24	$0.26	72%	0.92	$26.24
$26.00	$25.50	Oct 9	$0.27	$0.23	$0.27	73%	0.85	$25.73
$24.50	$24.00	Nov 6	$0.21	$0.29	$0.21	48%	1.38	$24.29
$23.50	$23.00	Oct 30	$0.18	$0.32	$0.18	36%	1.78	$23.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.38, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Oct 30	$0.26	$0.26	$0.24	47%	1.08	$24.76
$25.00	$25.50	Oct 2	$0.10	$0.10	$0.40	69%	0.25	$25.10
$24.50	$25.00	Oct 2	$0.15	$0.15	$0.35	55%	0.43	$24.65
$24.50	$25.00	Oct 16	$0.18	$0.18	$0.32	51%	0.56	$24.68
$25.50	$26.00	Nov 6	$0.16	$0.16	$0.34	56%	0.47	$25.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Oct 23	$0.29	$0.29	$0.21	57%	1.38	$23.71
$24.00	$23.50	Nov 6	$0.29	$0.29	$0.21	57%	1.38	$23.71
$23.00	$22.50	Oct 30	$0.22	$0.22	$0.28	69%	0.79	$22.78
$21.50	$21.00	Oct 23	$0.13	$0.13	$0.37	85%	0.35	$21.37
$24.00	$23.50	Oct 30	$0.27	$0.27	$0.23	58%	1.17	$23.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.30)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$0.34	60.9%	50.0%
$25.00	Oct 2	Oct 9	$0.34	68.6%	58.0%
$24.50	Oct 2	Oct 9	$0.34	65.2%	54.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$0.30	60.9%	50.0%
$25.00	Oct 2	Oct 9	$0.30	68.6%	58.0%
$24.50	Oct 2	Oct 9	$0.32	65.2%	54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 4.00% of stock, avg 9.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Oct 2	$0.64	$0.33	$0.97	$23.03	$24.97	4.00%
$24.50	Oct 2	$0.41	$0.61	$1.02	$23.48	$25.52	4.20%
$23.50	Oct 2	$0.94	$0.14	$1.08	$22.42	$24.58	4.45%
$25.00	Oct 2	$0.26	$0.97	$1.23	$23.77	$26.23	5.07%
$23.00	Oct 2	$1.36	$0.06	$1.42	$21.58	$24.42	5.85%
$25.50	Oct 2	$0.16	$1.36	$1.52	$23.98	$27.02	6.26%
$24.00	Oct 9	$0.98	$0.63	$1.61	$22.39	$25.61	6.63%
$23.50	Oct 9	$1.23	$0.41	$1.64	$21.86	$25.14	6.75%
$24.50	Oct 9	$0.75	$0.93	$1.68	$22.82	$26.18	6.92%
$23.00	Oct 9	$1.58	$0.22	$1.80	$21.20	$24.80	7.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.62% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$23.00	Oct 2	$0.09	$0.06	$0.15	$22.85	$26.65
$26.00	$23.00	Oct 2	$0.12	$0.06	$0.18	$22.82	$26.18
$25.50	$23.00	Oct 2	$0.16	$0.06	$0.22	$22.78	$25.72
$26.50	$23.50	Oct 2	$0.09	$0.14	$0.23	$23.27	$26.73
$26.00	$23.50	Oct 2	$0.12	$0.14	$0.26	$23.24	$26.26
$25.50	$23.50	Oct 2	$0.16	$0.14	$0.30	$23.20	$25.80
$25.00	$23.00	Oct 2	$0.26	$0.06	$0.32	$22.68	$25.32
$25.00	$23.50	Oct 2	$0.26	$0.14	$0.40	$23.10	$25.40
$26.50	$22.50	Oct 9	$0.33	$0.14	$0.47	$22.03	$26.97
$26.50	$23.00	Oct 9	$0.33	$0.22	$0.55	$22.45	$27.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.49, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	28/29	Oct 30	$0.33	$0.67	44%	0.49	$22.67	$28.33
22/22	28/29	Oct 30	$0.25	$0.75	50%	0.33	$22.25	$28.25
22/23	27/28	Oct 30	$0.36	$0.64	38%	0.56	$22.64	$27.36
22/22	27/28	Oct 30	$0.28	$0.72	45%	0.39	$22.22	$27.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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	$0.07	$0.43	81%	6.14
$25.00	$25.50	$26.00	Oct 16	$0.16	$0.34	68%	2.12
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	33%	6.14
$25.00	$26.00	$27.00	Oct 30	$0.07	$0.93	16%	13.29
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Oct 16	$0.08	$0.42	94%	5.25
$24.00	$24.50	$25.00	Oct 2	$0.08	$0.42	31%	5.25
$23.50	$24.00	$24.50	Oct 2	$0.09	$0.41	33%	4.56
$23.50	$24.00	$24.50	Oct 16	$0.05	$0.45	16%	9.00
$24.00	$25.00	$26.00	Oct 23	$0.13	$0.87	22%	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 $-0.69, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$24.50	1:2	Oct 2	-$0.18	$0.32
$24.50	$25.00	1:2	Oct 2	-$0.11	$0.39
$25.00	$25.50	1:2	Oct 2	-$0.06	$0.44
$27.00	$27.50	1:2	Oct 16	-$0.27	$0.23
$25.00	$25.50	1:2	Oct 16	-$0.43	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.50	1:2	Oct 9	-$0.69	$0.81
$23.50	$23.00	1:2	Oct 16	-$0.18	$0.32
$24.50	$24.00	1:2	Oct 2	-$0.05	$0.45
$25.00	$24.00	1:2	Oct 23	-$0.39	$0.61
$25.00	$24.50	1:2	Oct 2	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 3.34%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.00	Nov 6	$0.81	0.33	11.2%	3.34%	14.54%	27	182
$29.00	Nov 6	$0.52	0.25	19.4%	2.14%	21.58%	2	186
$27.50	Nov 6	$0.70	0.31	13.3%	2.88%	16.14%	--	77
$28.50	Nov 6	$0.55	0.26	17.4%	2.27%	19.65%	2	6
$28.00	Nov 6	$0.60	0.28	15.3%	2.47%	17.79%	--	636
$26.00	Nov 6	$0.94	0.40	7.1%	3.87%	10.96%	11	437
$25.50	Nov 6	$1.06	0.44	5.0%	4.37%	9.39%	1	16
$25.00	Nov 6	$1.25	0.48	3.0%	5.15%	8.11%	93	730
$26.00	Oct 30	$0.90	0.38	7.1%	3.71%	10.79%	295	2.9K
$24.50	Nov 6	$1.41	0.53	0.9%	5.81%	6.71%	2	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 85,049

Total Puts 12,910

Put/Call Ratio 0.15

Net Difference 72,139

Prior's Put/Call Breakdown

Total Calls 110,665

Total Puts 8,351

Put/Call Ratio 0.08

Net Difference 102,314

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