Tour v308
GRRR
GORILLA TECHNOLOGY G
$18.34 +4.74%
$18.30 (-0.22%)🌙
as of 07/09 06:33 PM
(7/8 18:34) ◀
|
Thursday, July 9, 2026 (6:33pm)
January 2026
|
▶ (7/10 18:34)
◀ 7/9 18:33 ▶

Option Volume

Detail
ℹ
Current (07/09) 2,899
Calls: 2,556 (88%)
Puts: 343 (12%)
Prior (07/08) 2,362
Calls: 1,699 (72%)
Puts: 663 (28%)
Current vs Prior +22.73%
Calls: +50.44% (Calls)
Puts: -48.27% (Puts)
Prior 7-Day Total 32,917
Calls: 26,313 (80%)
Puts: 6,604 (20%)
Prior 7-Day Average 4,702
Calls: 3,759 (80%)
Puts: 943 (20%)
Current vs Prior 7-Day Avg -38.35%
Calls: -32.00%
Puts: -63.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $375.8K
Calls: $324.8K (86%)
Puts: $51.1K (14%)
Prior (07/08) $409.3K
Calls: $311.7K (76%)
Puts: $97.6K (24%)
Current vs Prior -8.17%
Calls: +4.19%
Puts: -47.67%
Prior 7-Day Total $9.19M
Calls: $7.95M (86%)
Puts: $1.24M (14%)
Prior 7-Day Average $1.31M
Calls: $1.14M (86%)
Puts: $177.4K (14%)
Current vs Prior 7-Day Avg -71.37%
Calls: -71.39%
Puts: -71.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.13
Prior (07/08) 0.39
Current vs Prior -65.61%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -51.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 31,804
Calls: 30,853 (97%)
Puts: 951 (3%)
Prior (07/08) 29,463
Calls: 27,037 (92%)
Puts: 2,426 (8%)
Current vs Prior +7.95%
Prior 7-Day Total 351,463
Calls: 248,131 (71%)
Puts: 103,332 (29%)
Prior 7-Day Average 50,209
Calls: 35,447 (71%)
Puts: 14,761 (29%)
Current vs Prior 7-Day Avg -36.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.00% | 12.38%12.38% | 29.33%
Prior 9.59% | 14.96%14.96% | 30.44%
Current vs Prior -37.49% | -17.28%-17.28% | -3.63%
Prior 7-Day Avg 10.06% | 15.29%15.25% | 30.85%
Current vs 7-Day Avg -40.35% | -19.04%-18.84% | -4.91%
Prior 7-Day Eod 9.59% | 14.96%-- | --
Current vs 7-Day Eod -37.49% | -17.28%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.51% | 34.52%
Calls: 27.56% | 27.59%
Puts: 45.45% | 41.46%
Prior 36.51% | 34.52%
Calls: 27.56% | 27.59%
Puts: 45.45% | 41.46%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.51% | 34.52%
Calls: 27.56% | 27.59%
Puts: 45.45% | 41.46%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($324.8K) vs puts ($51.1K). Extreme bullish P/C ratio of 0.13 - heavy call buying (2,556 calls vs 343 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (30,853 calls vs 951 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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 173.103.90$3.5022.9%20.92--
$17.00Jul 101.001.80$1.4057.1%10.84--
$16.00Jul 172.402.85$2.6317.1%10.83--
$16.50Jul 171.602.65$2.1349.3%20.79--
$17.50Jul 100.701.40$1.0566.7%80.7743
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 100.250.65$0.4588.9%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 2.3K, top 692)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.100.45$0.28125.0%6920.19393
$20.00Jul 240.651.00$0.8342.2%2040.3620
$19.00Jul 100.150.25$0.2050.0%1840.29396
$17.50Jul 171.251.90$1.5841.1%1230.65158
$20.00Jul 170.350.45$0.4025.0%1160.27780
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.150.45$0.30100.0%1060.18--
$17.00Jul 100.000.25$0.13192.3%960.16296
$17.00Jul 170.201.05$0.63134.9%210.3019
$17.50Jul 100.100.25$0.1883.3%120.2356
$16.50Jul 170.250.45$0.3557.1%120.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 48.7%, max 143.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.00Jul 10Jul 24261.4%107.3%143.6%11566
$21.00Jul 10Jul 17154.6%102.1%51.4%696393
$19.50Jul 10Jul 17152.4%106.1%43.7%18491
$17.00Jul 10Jul 17158.0%110.1%43.5%472
$19.00Jul 10Jul 31121.3%89.6%35.4%185396
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 10Jul 17221.6%106.1%108.8%108--
$17.00Jul 10Jul 24158.0%94.0%68.1%97296
$17.50Jul 10Jul 17135.5%90.4%50.0%19175
$18.00Jul 10Jul 17124.5%100.0%24.5%1486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 5.00, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$22.00Jul 24$0.25$1.25$0.255.00$20.75
$21.50$22.00Jul 17$0.10$0.40$0.104.00$21.60
$19.00$19.50Jul 17$0.12$0.38$0.123.17$19.12
$20.00$20.50Jul 17$0.12$0.38$0.123.17$20.12
$19.50$20.00Jul 10$0.13$0.37$0.132.85$19.63
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$17.50Jul 10$0.12$0.38$0.123.17$17.88
$18.50$18.00Jul 10$0.15$0.35$0.152.33$18.35
$17.00$16.50Jul 17$0.28$0.22$0.280.79$16.72
$18.00$17.50Jul 17$0.32$0.18$0.320.56$17.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 6.69, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$16.00Jul 17$0.87$0.87$0.136.69$15.87
$16.50$17.00Jul 17$0.38$0.38$0.123.17$16.88
$17.00$17.50Jul 10$0.35$0.35$0.152.33$17.35
$18.00$18.50Jul 10$0.35$0.35$0.152.33$18.35
$18.00$19.00Jul 31$0.68$0.68$0.322.12$18.68
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$17.50Jul 17$0.32$0.32$0.181.78$17.68
$17.00$16.50Jul 17$0.28$0.28$0.221.27$16.72
$18.50$18.00Jul 10$0.15$0.15$0.350.43$18.35
$18.00$17.50Jul 10$0.12$0.12$0.380.32$17.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.44, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 10Jul 17$0.25154.6%102.1%
$16.00Jul 17Jul 24$0.34106.1%121.4%
$17.00Jul 10Jul 17$0.35158.0%110.1%
$20.00Jul 10Jul 17$0.35127.3%94.1%
$20.50Jul 17Jul 24$0.4291.3%102.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 10Jul 17$0.20221.6%106.1%
$17.50Jul 10Jul 17$0.45135.5%90.4%
$15.00Jul 17Jul 31$0.47104.9%109.4%
$17.00Jul 10Jul 17$0.50158.0%110.1%
$18.00Jul 10Jul 17$0.65124.5%100.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.09% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Jul 10$0.30$0.45$0.75$17.75$19.254.09%
$18.00Jul 10$0.65$0.30$0.95$17.05$18.955.18%
$17.50Jul 10$1.05$0.18$1.23$16.27$18.736.71%
$17.00Jul 10$1.40$0.13$1.53$15.47$18.538.34%
$18.00Jul 17$1.10$0.95$2.05$15.95$20.0511.18%
$17.50Jul 17$1.58$0.63$2.21$15.29$19.7112.05%
$17.00Jul 17$1.75$0.63$2.38$14.62$19.3812.98%
$16.50Jul 17$2.13$0.35$2.48$14.02$18.9813.52%
$16.00Jul 17$2.63$0.30$2.93$13.07$18.9315.98%
$15.00Jul 17$3.50$0.13$3.63$11.37$18.6319.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 51 found (cheapest 0.82% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$16.00Jul 10$0.05$0.10$0.15$15.85$20.15
$20.00$17.00Jul 10$0.05$0.13$0.18$16.82$20.18
$22.00$16.00Jul 10$0.10$0.10$0.20$15.80$22.20
$20.00$17.50Jul 10$0.05$0.18$0.23$17.27$20.23
$22.00$17.00Jul 10$0.10$0.13$0.23$16.77$22.23
$19.50$16.00Jul 10$0.18$0.10$0.28$15.72$19.78
$22.00$17.50Jul 10$0.10$0.18$0.28$17.22$22.28
$19.00$16.00Jul 10$0.20$0.10$0.30$15.70$19.30
$19.50$17.00Jul 10$0.18$0.13$0.31$16.69$19.81
$19.00$17.00Jul 10$0.20$0.13$0.33$16.67$19.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
18/1820/20Jul 10$0.28$0.221.27$18.22$19.78
18/1820/20Jul 10$0.25$0.251.00$17.75$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Jul 24$0.07$0.9313.29
$20.00$21.00$22.00Jul 10$0.09$0.9110.11
$17.50$18.00$18.50Jul 10$0.05$0.459.00
$18.50$19.00$19.50Jul 10$0.08$0.425.25
$16.00$16.50$17.00Jul 17$0.12$0.383.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Jul 10$0.07$0.436.14
$16.00$16.50$17.00Jul 17$0.23$0.271.17
$17.00$17.50$18.00Jul 17$0.32$0.180.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.43, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$18.001:2Jul 24-$0.43$1.57
$17.50$20.001:2Aug 21-$1.12$1.38
$20.50$22.001:2Jul 24-$0.20$1.30
$21.00$22.001:2Jul 10-$0.17$0.83
$19.00$20.001:2Jul 24-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Jul 10-$0.07$0.93
$18.00$17.501:2Jul 10-$0.06$0.44
$15.50$15.001:2Jul 17-$0.06$0.44
$17.00$16.501:2Jul 17-$0.07$0.43
$17.50$17.001:2Jul 10-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 9.27%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Aug 21$1.700.489.1%9.27%18.32%782.6K
$19.00Jul 24$0.950.463.6%5.18%8.78%14313
$18.50Jul 17$0.800.490.9%4.36%5.23%2570
$19.00Jul 31$0.700.473.6%3.82%7.42%1--
$20.00Jul 24$0.650.369.1%3.54%12.60%20420
$19.00Jul 17$0.600.423.6%3.27%6.87%3049
$20.50Jul 24$0.500.3211.8%2.73%14.50%1--
$19.50Jul 17$0.400.366.3%2.18%8.51%8091
$20.00Jul 17$0.350.279.1%1.91%10.96%116780
$22.00Jul 24$0.200.2220.0%1.09%21.05%10--

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 2,556
Total Puts 343
Put/Call Ratio 0.13
Net Difference 2,213

Prior's Put/Call Breakdown

Total Calls 1,699
Total Puts 663
Put/Call Ratio 0.39
Net Difference 1,036

Prior 7-Day Put/Call Summary

Total Calls 26,313
Total Puts 6,604
Average Put/Call Ratio 0.28
Ratio Trend Falling

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All