Tour v509
GRRR
GORILLA TECHNOLOGY G
$15.43 +5.40%
$15.24 (-1.23%)🌙
as of 08/13 06:01 PM
(8/13 14:05) ◀
|
Thursday, August 13, 2026 (6:01pm)
January 2026
|
▶ (8/14 18:34)
◀ 8/13 18:01 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,405
Calls: 2,871 (65%)
Puts: 1,534 (35%)
Prior (08/12) 13,252
Calls: 5,883 (44%)
Puts: 7,369 (56%)
Current vs Prior -66.76%
Calls: -51.20% (Calls)
Puts: -79.18% (Puts)
Prior 7-Day Total 38,530
Calls: 16,841 (44%)
Puts: 21,689 (56%)
Prior 7-Day Average 5,504
Calls: 2,405 (44%)
Puts: 3,098 (56%)
Current vs Prior 7-Day Avg -19.97%
Calls: +19.33%
Puts: -50.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $452.2K
Calls: $345.3K (76%)
Puts: $106.8K (24%)
Prior (08/12) $1.54M
Calls: $901.4K (59%)
Puts: $635.8K (41%)
Current vs Prior -70.58%
Calls: -61.69%
Puts: -83.20%
Prior 7-Day Total $5.05M
Calls: $2.62M (52%)
Puts: $2.42M (48%)
Prior 7-Day Average $721.4K
Calls: $375.0K (52%)
Puts: $346.4K (48%)
Current vs Prior 7-Day Avg -37.32%
Calls: -7.91%
Puts: -69.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.53
Prior (08/12) 1.25
Current vs Prior -57.34%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -60.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 131,385
Calls: 65,642 (50%)
Puts: 65,743 (50%)
Prior (08/12) 124,060
Calls: 62,701 (51%)
Puts: 61,359 (49%)
Current vs Prior +5.90%
Prior 7-Day Total 458,106
Calls: 265,730 (58%)
Puts: 192,376 (42%)
Prior 7-Day Average 65,443
Calls: 37,961 (58%)
Puts: 27,482 (42%)
Current vs Prior 7-Day Avg +100.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.16% | 19.18%19.18% | 25.79%
Prior 13.46% | 17.08%17.08% | 27.46%
Current vs Prior -54.25% | +12.34%+12.34% | -6.06%
Prior 7-Day Avg 13.84% | 22.05%24.05% | 31.05%
Current vs 7-Day Avg -55.50% | -12.99%-20.24% | -16.93%
Prior 7-Day Eod 13.46% | 17.08%17.08% | 27.46%
Current vs 7-Day Eod -54.25% | +12.34%+12.34% | -6.06%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 77.06% | 24.52%
Calls: 31.25% | 25.00%
Puts: 122.88% | 24.05%
Prior 53.36% | 64.42%
Calls: 14.71% | 41.35%
Puts: 92.02% | 87.50%
Current vs Prior +44.42% | -61.94%
Prior 7-Day Avg 38.92% | 38.79%
Calls: 25.72% | 29.56%
Puts: 52.10% | 48.04%
Current vs 7-Day Avg +98.01% | -36.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($345.3K) vs puts ($106.8K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.53.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 39 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 142.003.80$2.9062.1%111.00291
$13.00Aug 140.654.00$2.33143.8%641.00487
$13.50Aug 140.802.60$1.70105.9%571.00118
$14.00Aug 140.501.55$1.02102.9%3771.00615
$12.50Aug 212.053.80$2.9359.7%180.95759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 140.703.80$2.25137.8%60.768
$17.50Aug 212.203.70$2.9550.8%--0.74460
$16.00Aug 140.252.95$1.60168.8%--0.7114
$18.00Aug 282.555.00$3.7864.8%--0.7110
$17.00Aug 212.102.60$2.3521.3%60.654

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 2.6K, top 571)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 140.150.30$0.2268.2%5710.28337
$14.00Aug 140.501.55$1.02102.9%3771.00615
$15.50Aug 280.003.10$1.55200.0%1480.5211
$17.50Sep 180.901.25$1.0832.4%740.37280
$13.00Aug 140.654.00$2.33143.8%641.00487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.200.45$0.3375.8%2310.17643
$14.00Aug 210.401.35$0.88108.0%1030.3434
$13.50Aug 140.000.15$0.08187.5%690.1094
$12.50Aug 140.000.25$0.13192.3%630.10385
$13.00Aug 140.000.25$0.13192.3%610.12226

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 90.0%, max 207.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 14Sep 25288.7%93.9%207.3%23217
$17.50Aug 14Sep 18316.7%103.5%206.1%75315
$18.00Aug 14Sep 4352.8%136.2%159.0%--114
$16.50Aug 14Aug 28214.0%104.9%104.0%4229
$16.00Aug 14Sep 25177.7%114.1%55.7%579349
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 14Sep 11168.1%70.8%137.3%2744
$16.00Aug 14Sep 11177.7%130.4%36.2%--59
$17.50Aug 21Sep 18132.3%103.5%27.9%--485
$14.50Aug 14Aug 21184.5%148.3%24.4%6129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 3.17, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$14.50Aug 14$0.12$0.38$0.12100%3.17$14.12
$14.00$16.00Sep 25$0.92$1.08$0.9265%1.17$14.92
$12.50$13.00Aug 21$0.25$0.25$0.2595%1.00$12.75
$15.00$17.50Sep 18$0.92$1.58$0.9256%1.72$15.92
$12.50$13.00Aug 28$0.22$0.28$0.2276%1.27$12.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.00Aug 21$0.43$0.57$0.4364%1.33$16.57
$15.00$14.50Aug 21$0.10$0.40$0.1046%4.00$14.90
$17.00$16.00Aug 14$0.65$0.35$0.6576%0.54$16.35
$14.50$14.00Aug 14$0.17$0.33$0.1731%1.94$14.33
$14.50$14.00Aug 21$0.25$0.25$0.2540%1.00$14.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.00, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.75$0.75$0.2549%3.00$16.75
$17.00$17.50Aug 21$0.35$0.35$0.1567%2.33$17.35
$17.50$18.00Aug 28$0.31$0.31$0.1965%1.63$17.81
$16.50$17.00Aug 21$0.13$0.13$0.3763%0.35$16.63
$15.50$16.00Aug 14$0.11$0.11$0.3958%0.28$15.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$12.50Sep 18$1.05$1.05$1.4558%0.72$13.95
$13.00$12.50Aug 21$0.30$0.30$0.2076%1.50$12.70
$14.00$13.50Aug 21$0.33$0.33$0.1766%1.94$13.67
$14.50$14.00Aug 21$0.25$0.25$0.2560%1.00$14.25
$14.50$14.00Aug 14$0.17$0.17$0.3369%0.52$14.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.86, cheapest $0.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 14Aug 21$0.77155.4%154.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 14Aug 21$0.83184.5%148.3%
$15.00Aug 14Aug 21$0.9898.2%137.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 3.89% of stock, avg 16.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 14$0.35$0.25$0.60$14.40$15.603.89%
$14.00Aug 14$1.02$0.13$1.15$12.85$15.157.45%
$14.50Aug 14$0.90$0.30$1.20$13.30$15.707.78%
$16.00Aug 14$0.22$1.60$1.82$14.18$17.8211.80%
$15.00Aug 28$1.25$1.08$2.33$12.67$17.3315.10%
$15.00Aug 21$1.18$1.23$2.41$12.59$17.4115.62%
$14.00Aug 21$1.75$0.88$2.63$11.37$16.6317.04%
$16.00Aug 28$0.90$1.95$2.85$13.15$18.8518.47%
$14.50Aug 21$1.73$1.13$2.86$11.64$17.3618.54%
$16.00Aug 21$0.95$1.92$2.87$13.13$18.8718.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 1.81% of stock, avg 8.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$13.50Aug 14$0.20$0.08$0.28$13.22$16.78
$16.50$14.00Aug 14$0.20$0.13$0.33$13.67$16.83
$17.50$13.50Aug 14$0.25$0.08$0.33$13.17$17.83
$16.00$13.50Aug 14$0.22$0.08$0.30$13.20$16.30
$16.50$13.00Aug 14$0.20$0.13$0.33$12.67$16.83
$17.50$14.00Aug 14$0.25$0.13$0.38$13.62$17.88
$16.00$14.00Aug 14$0.22$0.13$0.35$13.65$16.35
$17.00$13.50Aug 14$0.28$0.08$0.36$13.14$17.36
$17.50$13.00Aug 14$0.25$0.13$0.38$12.62$17.88
$16.00$13.00Aug 14$0.22$0.13$0.35$12.65$16.35

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$14.00$15.00Sep 4$0.08$0.9219%11.50
$15.50$16.00$16.50Aug 14$0.09$0.4120%4.56
$13.50$14.00$14.50Aug 28$0.10$0.4010%4.00
$16.00$16.50$17.00Aug 14$0.10$0.406%4.00
$13.00$13.50$14.00Aug 28$0.15$0.357%2.33
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.57$1.9337%3.39
$13.50$14.00$14.50Aug 14$0.12$0.3820%3.17
$13.00$13.50$14.00Aug 14$0.10$0.406%4.00
$13.00$13.50$14.00Aug 21$0.41$0.0910%0.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.30, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18-$0.30$2.20
$15.00$17.501:2Sep 18-$0.16$2.34
$14.00$16.001:2Sep 11-$0.66$1.34
$15.00$16.001:2Sep 4-$0.06$0.94
$13.50$14.001:2Aug 14-$0.34$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$16.001:2Aug 28-$0.12$1.88
$17.50$15.001:2Sep 18-$0.36$2.14
$16.00$15.001:2Aug 28-$0.21$0.79
$16.00$15.001:2Aug 21-$0.54$0.46
$14.00$13.501:2Aug 21-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.83%, avg 3.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 18$0.900.3713.4%5.83%19.25%74280
$16.00Sep 11$1.300.493.7%8.43%12.12%10--
$16.00Sep 25$0.750.513.7%4.86%8.55%812
$17.00Aug 21$0.500.3310.2%3.24%13.42%2579
$17.00Sep 25$0.350.4110.2%2.27%12.44%--15
$18.00Aug 28$0.150.2816.7%0.97%17.63%1423
$18.00Aug 21$0.250.2316.7%1.62%18.28%2247
$15.50Aug 21$0.800.480.5%5.18%5.64%1084
$17.00Aug 28$0.250.3410.2%1.62%11.80%1653
$16.00Aug 21$0.500.423.7%3.24%6.93%19133

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 2,871
Total Puts 1,534
Put/Call Ratio 0.53
Net Difference 1,337

Prior's Put/Call Breakdown

Total Calls 5,883
Total Puts 7,369
Put/Call Ratio 1.25
Net Difference -1,486

Prior 7-Day Put/Call Summary

Total Calls 16,841
Total Puts 21,689
Average Put/Call Ratio 1.37
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