Tour v509
GRRR
GORILLA TECHNOLOGY G
$16.37 +6.09%
$16.26 (-0.65%)🌙
as of 08/14 06:34 PM
(8/13 18:01) ◀
|
Friday, August 14, 2026 (6:34pm)
January 2026
|
▶ (8/17 18:34)
◀ 8/14 18:34 ▶

Option Volume

Detail
ℹ
Current (08/14) 6,060
Calls: 4,311 (71%)
Puts: 1,749 (29%)
Prior (08/13) 4,405
Calls: 2,871 (65%)
Puts: 1,534 (35%)
Current vs Prior +37.57%
Calls: +50.16% (Calls)
Puts: +14.02% (Puts)
Prior 7-Day Total 38,920
Calls: 16,830 (43%)
Puts: 22,090 (57%)
Prior 7-Day Average 5,560
Calls: 2,404 (43%)
Puts: 3,155 (57%)
Current vs Prior 7-Day Avg +8.99%
Calls: +79.30%
Puts: -44.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.92M
Calls: $1.78M (92%)
Puts: $144.9K (8%)
Prior (08/13) $452.2K
Calls: $345.3K (76%)
Puts: $106.8K (24%)
Current vs Prior +324.63%
Calls: +414.07%
Puts: +35.57%
Prior 7-Day Total $5.07M
Calls: $2.67M (53%)
Puts: $2.40M (47%)
Prior 7-Day Average $724.4K
Calls: $381.9K (53%)
Puts: $342.5K (47%)
Current vs Prior 7-Day Avg +165.06%
Calls: +364.82%
Puts: -57.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.41
Prior (08/13) 0.53
Current vs Prior -24.07%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -70.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 104,612
Calls: 46,179 (44%)
Puts: 58,433 (56%)
Prior (08/13) 131,385
Calls: 65,642 (50%)
Puts: 65,743 (50%)
Current vs Prior -20.38%
Prior 7-Day Total 546,033
Calls: 296,712 (54%)
Puts: 249,321 (46%)
Prior 7-Day Average 78,004
Calls: 42,387 (54%)
Puts: 35,617 (46%)
Current vs Prior 7-Day Avg +34.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.51% | 17.90%17.90% | 30.12%
Prior 6.16% | 19.18%19.18% | 25.79%
Current vs Prior +190.71% | -12.43%-6.70% | +16.76%
Prior 7-Day Avg 13.81% | 20.96%23.26% | 30.44%
Current vs 7-Day Avg +29.65% | -19.86%-23.05% | -1.08%
Prior 7-Day Eod 6.16% | 19.18%19.18% | 25.79%
Current vs 7-Day Eod +190.71% | -12.43%-6.70% | +16.76%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 77.06% | 24.52%
Calls: 31.25% | 25.00%
Puts: 122.88% | 24.05%
Prior 77.06% | 24.52%
Calls: 31.25% | 25.00%
Puts: 122.88% | 24.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 44.71% | 37.36%
Calls: 26.25% | 29.19%
Puts: 63.16% | 45.55%
Current vs 7-Day Avg +72.36% | -34.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.78M) vs puts ($144.9K). Massive premium surge with dollar volume up 325% vs prior. Dollar volume significantly above 7-day average (165% higher). Extreme bullish P/C ratio of 0.41 - heavy call buying (4,311 calls vs 1,749 puts).

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 BEARISH
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. 25 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.801.55$1.1863.6%1471.00207
$16.00Aug 140.050.55$0.30166.7%1.0K1.00480
$13.50Aug 212.154.20$3.1864.5%10.9468
$14.50Aug 140.852.85$1.85108.1%430.92238
$14.00Aug 211.703.50$2.6069.2%80.82--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 140.000.60$0.30200.0%41.00--
$19.00Aug 282.054.90$3.4881.9%10.658
$19.00Aug 142.104.50$3.3072.7%10.636
$17.50Aug 211.802.80$2.3043.5%250.62--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 2.7K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 140.050.55$0.30166.7%1.0K1.00480
$18.00Aug 210.300.75$0.5384.9%1720.3069
$15.00Aug 211.902.85$2.3839.9%1500.712.6K
$15.00Aug 140.801.55$1.1863.6%1471.00207
$16.00Aug 211.201.50$1.3522.2%1120.55142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.451.45$0.95105.3%760.397
$13.50Aug 210.000.45$0.23195.7%710.143
$15.00Aug 210.550.70$0.6323.8%540.32259
$14.00Aug 210.200.70$0.45111.1%260.22123
$17.50Aug 211.802.80$2.3043.5%250.62--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1341.6%, max 3715.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 14Aug 214803.9%125.9%3715.0%468
$14.00Aug 14Aug 283503.4%161.4%2070.3%36454
$15.50Aug 14Aug 281262.3%170.3%641.2%97168
$16.50Aug 14Aug 21658.4%143.7%358.1%44313
$18.00Aug 21Sep 11138.5%102.7%34.9%17670
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 14Aug 214803.9%125.9%3715.0%7988
$19.00Aug 14Aug 284242.8%145.4%2817.0%214
$14.00Aug 21Sep 4144.0%119.6%20.4%42123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 3.55, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Aug 21$0.22$0.78$0.2282%3.55$14.22
$15.00$15.50Aug 14$0.16$0.34$0.16100%2.13$15.16
$17.00$18.00Sep 11$0.15$0.85$0.1545%5.67$17.15
$16.00$18.00Sep 4$0.68$1.32$0.6856%1.94$16.68
$16.00$17.00Aug 28$0.35$0.65$0.3562%1.86$16.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Aug 14$0.25$0.75$0.25100%3.00$15.75
$16.00$14.00Sep 4$0.70$1.30$0.7043%1.86$15.30
$14.00$13.50Aug 21$0.22$0.28$0.2222%1.27$13.78
$15.50$15.00Aug 21$0.32$0.18$0.3239%0.56$15.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.78, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$18.50Aug 21$0.20$0.20$0.3070%0.67$18.20
$17.50$18.00Aug 21$0.22$0.22$0.2863%0.79$17.72
$18.50$19.00Aug 21$0.13$0.13$0.3778%0.35$18.63
$16.50$17.00Aug 21$0.25$0.25$0.2552%1.00$16.75
$17.00$18.00Aug 28$0.47$0.47$0.5349%0.89$17.47
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$15.00Aug 21$0.32$0.32$0.1861%1.78$15.18
$14.00$13.50Aug 21$0.22$0.22$0.2878%0.79$13.78
$16.00$14.00Sep 4$0.70$0.70$1.3057%0.54$15.30
$16.00$15.00Aug 14$0.25$0.25$0.750%0.33$15.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.57, cheapest $0.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 14Aug 21$0.87658.4%143.7%
$17.50Aug 21Sep 18$0.65149.8%112.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 28$0.184242.8%145.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 3.67% of stock, avg 15.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 14$0.30$0.30$0.60$15.40$16.603.67%
$15.00Aug 14$1.18$0.05$1.23$13.77$16.237.51%
$16.00Aug 21$1.35$1.00$2.35$13.65$18.3514.36%
$15.50Aug 21$1.68$0.95$2.63$12.87$18.1316.07%
$15.00Aug 21$2.38$0.63$3.01$11.99$18.0118.39%
$17.50Aug 21$0.75$2.30$3.05$14.45$20.5518.63%
$16.00Sep 4$1.73$1.55$3.28$12.72$19.2820.04%
$15.00Sep 18$2.63$1.55$4.18$10.82$19.1825.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.79% of stock, avg 8.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$15.00Aug 14$0.08$0.05$0.13$14.87$17.13
$16.50$15.00Aug 14$0.18$0.05$0.23$14.77$16.73
$18.50$14.00Aug 21$0.33$0.45$0.78$13.22$19.28
$18.00$14.00Aug 21$0.53$0.45$0.98$13.02$18.98
$18.50$15.00Aug 21$0.33$0.63$0.96$14.04$19.46
$18.00$15.00Aug 21$0.53$0.63$1.16$13.84$19.16
$17.00$13.50Aug 14$0.08$1.08$1.16$12.34$18.16
$18.50$14.50Aug 21$0.33$0.88$1.21$13.29$19.71
$17.50$14.00Aug 21$0.75$0.45$1.20$12.80$18.70
$18.00$14.50Aug 21$0.53$0.88$1.41$13.09$19.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.33, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/19Aug 21$0.35$0.1556%2.33$13.65$18.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Aug 21$0.05$0.4514%9.00
$18.00$18.50$19.00Aug 21$0.07$0.4314%6.14
$16.50$17.00$17.50Aug 21$0.20$0.3011%1.50
$13.50$14.00$14.50Aug 14$0.29$0.2118%0.72
$15.00$15.50$16.00Aug 21$0.37$0.1317%0.35
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.21$0.2915%1.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.17, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.501:2Sep 18-$0.17$2.33
$16.00$18.001:2Sep 4-$0.37$1.63
$16.00$16.501:2Aug 14-$0.06$0.44
$17.00$18.001:2Aug 28-$0.31$0.69
$18.50$19.001:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Sep 4-$0.15$1.85
$15.50$15.001:2Aug 21-$0.31$0.19
$17.50$16.001:2Aug 21$0.30$1.20
$16.00$15.001:2Aug 14$0.20$0.80
$19.00$16.001:2Aug 14$2.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.41%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 18$1.050.426.9%6.41%13.32%22346
$17.00Aug 28$1.000.513.9%6.11%9.96%769
$18.00Aug 28$0.550.3910.0%3.36%13.32%234
$19.00Sep 11$0.300.3216.1%1.83%17.90%2--
$18.00Sep 4$0.350.3910.0%2.14%12.10%11--
$16.50Aug 21$0.800.480.8%4.89%5.68%4385
$17.50Aug 21$0.400.376.9%2.44%9.35%461.3K
$18.00Aug 21$0.300.3010.0%1.83%11.79%17269
$18.00Sep 11$0.150.3910.0%0.92%10.87%41
$17.00Aug 21$0.450.413.9%2.75%6.60%7183

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 4,311
Total Puts 1,749
Put/Call Ratio 0.41
Net Difference 2,562

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,830
Total Puts 22,090
Average Put/Call Ratio 1.39
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