Tour v309
GRRR
GORILLA TECHNOLOGY G
$17.95 -2.13%
(7/9 18:33) ◀
|
Friday, July 10, 2026 (6:34pm)
January 2026
|
▶ (7/13 18:33)
◀ 7/10 18:34 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,569
Calls: 1,174 (75%)
Puts: 395 (25%)
Prior (07/09) 2,899
Calls: 2,556 (88%)
Puts: 343 (12%)
Current vs Prior -45.88%
Calls: -54.07% (Calls)
Puts: +15.16% (Puts)
Prior 7-Day Total 28,157
Calls: 23,117 (82%)
Puts: 5,040 (18%)
Prior 7-Day Average 4,022
Calls: 3,302 (82%)
Puts: 720 (18%)
Current vs Prior 7-Day Avg -60.99%
Calls: -64.45%
Puts: -45.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $267.2K
Calls: $152.0K (57%)
Puts: $115.1K (43%)
Prior (07/09) $375.8K
Calls: $324.8K (86%)
Puts: $51.1K (14%)
Current vs Prior -28.91%
Calls: -53.19%
Puts: +125.47%
Prior 7-Day Total $7.56M
Calls: $6.81M (90%)
Puts: $744.8K (10%)
Prior 7-Day Average $1.08M
Calls: $972.9K (90%)
Puts: $106.4K (10%)
Current vs Prior 7-Day Avg -75.25%
Calls: -84.37%
Puts: +8.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.34
Prior (07/09) 0.13
Current vs Prior +150.72%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +35.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 32,776
Calls: 30,533 (93%)
Puts: 2,243 (7%)
Prior (07/09) 31,804
Calls: 30,853 (97%)
Puts: 951 (3%)
Current vs Prior +3.06%
Prior 7-Day Total 314,711
Calls: 241,696 (77%)
Puts: 73,015 (23%)
Prior 7-Day Average 44,958
Calls: 34,528 (77%)
Puts: 10,430 (23%)
Current vs Prior 7-Day Avg -27.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.63% | 11.48%11.48% | 28.13%
Prior 6.00% | 12.38%12.38% | 29.33%
Current vs Prior +91.34% | +35.03%-7.28% | -4.09%
Prior 7-Day Avg 9.41% | 14.90%14.53% | 30.47%
Current vs 7-Day Avg +22.01% | +12.15%-21.03% | -7.67%
Prior 7-Day Eod 6.00% | 12.38%-- | --
Current vs 7-Day Eod +91.34% | +35.03%-- | --
Sentiment BEARISHBULLISH

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

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (1,174 calls vs 395 puts). P/C ratio rising 151% - increased hedging/bearish positioning. Call-heavy open interest (30,533 calls vs 2,243 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. 21 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 172.753.30$3.0318.2%20.88166
$17.00Jul 100.451.60$1.03111.7%80.8018
$17.50Jul 100.000.95$0.48197.9%70.7445
$15.00Aug 213.805.00$4.4027.3%430.74879
$17.00Jul 171.201.95$1.5847.5%50.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 100.501.10$0.8075.0%220.95--
$19.50Jul 101.202.05$1.6352.1%190.8620
$21.50Jul 173.404.10$3.7518.7%10.83--
$20.00Jul 172.102.70$2.4025.0%10.7758
$19.00Jul 100.302.10$1.20150.0%160.7646

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 1.2K, top 669)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.000.25$0.13192.3%6690.12957
$15.00Aug 213.805.00$4.4027.3%430.74879
$18.50Jul 170.350.70$0.5267.3%280.4169
$19.00Jul 170.400.60$0.5040.0%260.3554
$19.00Jul 100.000.40$0.20200.0%190.25509
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 310.500.95$0.7361.6%380.28--
$17.00Jul 170.400.50$0.4522.2%340.3040
$18.50Jul 100.501.10$0.8075.0%220.95--
$17.50Jul 170.600.75$0.6822.1%200.39122
$19.50Jul 101.202.05$1.6352.1%190.8620

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 719.5%, max 1518.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Jul 10Jul 17988.6%85.9%1051.5%15230
$19.00Jul 10Aug 71018.3%93.9%984.5%22509
$17.00Jul 10Jul 17941.7%89.0%957.9%1318
$18.00Jul 10Jul 31959.4%94.2%919.0%67
$20.00Jul 10Aug 21851.0%109.5%677.5%82.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 10Jul 311415.9%87.5%1518.3%39--
$19.50Jul 10Jul 17988.6%85.9%1051.5%3322
$19.00Jul 10Jul 171018.3%90.6%1024.4%2146
$18.00Jul 10Jul 31959.4%94.2%919.0%1120
$17.00Jul 10Jul 31941.7%94.4%897.3%27342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 4.88, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$21.00Jul 17$0.17$0.83$0.174.88$20.17
$19.00$19.50Jul 10$0.10$0.40$0.104.00$19.10
$18.00$18.50Jul 10$0.15$0.35$0.152.33$18.15
$19.00$19.50Jul 17$0.17$0.33$0.171.94$19.17
$17.50$20.00Aug 21$0.90$1.60$0.901.78$18.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.00$16.50Jul 17$0.10$0.40$0.104.00$16.90
$17.00$14.50Jul 24$0.72$1.78$0.722.47$16.28
$16.50$16.00Jul 17$0.20$0.30$0.201.50$16.30
$18.00$17.50Jul 17$0.20$0.30$0.201.50$17.80
$17.50$17.00Jul 24$0.20$0.30$0.201.50$17.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$17.00Jul 17$1.45$1.45$0.552.64$16.45
$18.00$18.50Jul 17$0.36$0.36$0.142.57$18.36
$15.00$17.50Aug 21$1.65$1.65$0.851.94$16.65
$17.50$18.00Jul 10$0.30$0.30$0.201.50$17.80
$17.50$18.00Jul 17$0.30$0.30$0.201.50$17.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.50$20.00Jul 17$1.35$1.35$0.159.00$20.15
$19.00$18.50Jul 10$0.40$0.40$0.104.00$18.60
$20.00$17.50Jul 24$1.58$1.58$0.921.72$18.42
$20.00$18.00Jul 31$1.23$1.23$0.771.60$18.77
$18.50$18.00Jul 10$0.27$0.27$0.231.17$18.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.51, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.50Jul 10Jul 17$0.23988.6%85.9%
$20.00Jul 10Jul 17$0.27851.0%96.1%
$19.00Jul 10Jul 17$0.301018.3%90.6%
$18.50Jul 10Jul 17$0.49312.1%75.3%
$17.00Jul 10Jul 17$0.55941.7%89.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 10Jul 17$0.201018.3%90.6%
$17.00Jul 10Jul 17$0.30941.7%89.0%
$18.00Jul 10Jul 17$0.35959.4%87.9%
$18.50Jul 10Jul 17$0.35312.1%75.3%
$19.50Jul 10Jul 17$0.35988.6%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.40% of stock, avg 12.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Jul 10$0.48$0.13$0.61$16.89$18.113.40%
$18.00Jul 10$0.18$0.53$0.71$17.29$18.713.96%
$18.50Jul 10$0.03$0.80$0.83$17.67$19.334.62%
$17.00Jul 10$1.03$0.15$1.18$15.82$18.186.57%
$19.00Jul 10$0.20$1.20$1.40$17.60$20.407.80%
$18.50Jul 17$0.52$1.15$1.67$16.83$20.179.30%
$19.50Jul 10$0.10$1.63$1.73$17.77$21.239.64%
$18.00Jul 17$0.88$0.88$1.76$16.24$19.769.81%
$17.50Jul 17$1.18$0.68$1.86$15.64$19.3610.36%
$19.00Jul 17$0.50$1.40$1.90$17.10$20.9010.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.89% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.50$17.50Jul 10$0.03$0.13$0.16$17.34$18.66
$18.50$16.00Jul 10$0.03$0.13$0.16$15.84$18.66
$20.00$17.50Jul 10$0.03$0.13$0.16$17.34$20.16
$20.00$16.00Jul 10$0.03$0.13$0.16$15.84$20.16
$18.50$17.00Jul 10$0.03$0.15$0.18$16.82$18.68
$20.00$17.00Jul 10$0.03$0.15$0.18$16.82$20.18
$19.50$17.50Jul 10$0.10$0.13$0.23$17.27$19.73
$19.50$16.00Jul 10$0.10$0.13$0.23$15.77$19.73
$19.50$17.00Jul 10$0.10$0.15$0.25$16.75$19.75
$21.00$16.00Jul 17$0.13$0.15$0.28$15.72$21.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/18Jul 17$0.40$0.104.00$16.60$17.90
19/2020/21Jul 17$0.75$0.253.00$18.75$20.75
18/1819/20Jul 10$0.37$0.132.85$18.13$19.37
16/1619/20Jul 17$0.37$0.132.85$16.13$19.37
18/1819/20Jul 17$0.37$0.132.85$17.63$19.37
16/1719/20Jul 17$0.27$0.231.17$16.73$19.27
18/1820/21Jul 17$0.44$0.560.79$18.06$20.44
18/1920/21Jul 17$0.42$0.580.72$18.58$20.42
17/1820/21Jul 17$0.40$0.600.67$17.10$20.40
16/1620/21Jul 17$0.37$0.630.59$16.13$20.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 6.14, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Jul 17$0.10$0.404.00
$19.00$19.50$20.00Jul 17$0.14$0.362.57
$17.50$18.00$18.50Jul 10$0.15$0.352.33
$15.00$17.50$20.00Aug 21$0.75$1.752.33
$17.00$17.50$18.00Jul 10$0.25$0.251.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.50$18.00$18.50Jul 17$0.07$0.436.14
$18.00$18.50$19.00Jul 10$0.13$0.372.85
$16.50$17.00$17.50Jul 17$0.13$0.372.85
$15.50$16.00$16.50Jul 17$0.23$0.271.17
$18.50$19.00$19.50Jul 17$0.33$0.170.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.13, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.001:2Jul 17-$0.13$1.87
$17.50$20.001:2Aug 21-$0.95$1.55
$15.00$17.501:2Aug 21-$1.10$1.40
$18.00$18.501:2Jul 17-$0.16$0.34
$19.00$19.501:2Jul 17-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$18.001:2Jul 31-$0.52$1.48
$17.00$16.001:2Jul 10-$0.11$0.89
$17.00$16.001:2Jul 31-$0.21$0.79
$21.50$20.001:2Jul 17-$1.05$0.45
$17.50$17.001:2Jul 10-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 8.36%, avg 3.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Aug 21$1.500.4511.4%8.36%19.78%72.6K
$19.00Aug 7$1.100.485.8%6.13%11.98%3--
$18.00Jul 31$1.050.510.3%5.85%6.13%37
$18.00Jul 17$0.700.520.3%3.90%4.18%4--
$18.50Jul 24$0.600.493.1%3.34%6.41%4--
$19.00Jul 17$0.400.355.8%2.23%8.08%2654
$18.50Jul 17$0.350.413.1%1.95%5.01%2869
$19.50Jul 17$0.200.278.6%1.11%9.75%976
$20.00Jul 17$0.200.2311.4%1.11%12.53%13789

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 1,174
Total Puts 395
Put/Call Ratio 0.34
Net Difference 779

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,117
Total Puts 5,040
Average Put/Call Ratio 0.25
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...

Chart Title

Price — Past 7 Days

Add Card

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