Tour v509
GRRR
GORILLA TECHNOLOGY G
$14.95 -8.67%
$14.86 (-0.60%)🌙
as of 08/17 06:34 PM
(8/14 18:34) ◀
|
Monday, August 17, 2026 (6:34pm)
January 2026
|
▶ (8/18 18:34)
◀ 8/17 18:34 ▶

Option Volume

Detail
ℹ
Current (08/17) 4,920
Calls: 2,471 (50%)
Puts: 2,449 (50%)
Prior (08/14) 6,060
Calls: 4,311 (71%)
Puts: 1,749 (29%)
Current vs Prior -18.81%
Calls: -42.68% (Calls)
Puts: +40.02% (Puts)
Prior 7-Day Total 42,645
Calls: 19,630 (46%)
Puts: 23,015 (54%)
Prior 7-Day Average 6,092
Calls: 2,804 (46%)
Puts: 3,287 (54%)
Current vs Prior 7-Day Avg -19.24%
Calls: -11.88%
Puts: -25.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $482.1K
Calls: $307.8K (64%)
Puts: $174.3K (36%)
Prior (08/14) $1.92M
Calls: $1.78M (92%)
Puts: $144.9K (8%)
Current vs Prior -74.89%
Calls: -82.66%
Puts: +20.31%
Prior 7-Day Total $6.71M
Calls: $4.31M (64%)
Puts: $2.40M (36%)
Prior 7-Day Average $958.3K
Calls: $615.6K (64%)
Puts: $342.7K (36%)
Current vs Prior 7-Day Avg -49.69%
Calls: -50.00%
Puts: -49.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.99
Prior (08/14) 0.41
Current vs Prior +144.29%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -27.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/17) 59,595
Calls: 41,004 (69%)
Puts: 18,591 (31%)
Prior (08/14) 104,612
Calls: 46,179 (44%)
Puts: 58,433 (56%)
Current vs Prior -43.03%
Prior 7-Day Total 582,173
Calls: 313,507 (54%)
Puts: 268,666 (46%)
Prior 7-Day Average 83,167
Calls: 44,786 (54%)
Puts: 38,380 (46%)
Current vs Prior 7-Day Avg -28.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 14.92% | 22.94%14.92% | 24.28%
Prior 17.90% | 16.80%17.90% | 30.12%
Current vs Prior -16.66% | +36.57%-16.66% | -19.38%
Prior 7-Day Avg 15.15% | 20.33%22.05% | 29.29%
Current vs 7-Day Avg -1.53% | +12.87%-32.36% | -17.11%
Prior 7-Day Eod 17.90% | 16.80%17.90% | 30.12%
Current vs 7-Day Eod -16.66% | +36.57%-16.66% | -19.38%
Sentiment BULLISHBULLISH

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 50.50% | 35.93%
Calls: 26.78% | 28.82%
Puts: 74.23% | 43.06%
Current vs 7-Day Avg +52.59% | -31.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($307.8K). Light premium activity with dollar volume down 75% vs prior. P/C ratio rising 144% - increased hedging/bearish positioning. Call-heavy open interest (41,004 calls vs 18,591 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 2 found (avg $0.85, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.851.00$0.9316.1%5480.49291
$12.50Sep 180.700.85$0.7719.5%920.2489

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.66, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.503.70$2.6084.6%1020.89742
$13.00Aug 211.353.10$2.2378.5%10.84--
$12.50Sep 182.803.20$3.0013.3%720.76294
$14.00Aug 281.052.90$1.9893.4%20.7316
$14.00Aug 210.852.15$1.5086.7%150.70122
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 212.303.70$3.0046.7%10.84--
$16.00Aug 210.952.20$1.5879.1%670.7036
$16.00Aug 281.203.00$2.1085.7%10.6045
$15.50Aug 210.451.25$0.8594.1%140.5683

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 3.3K, top 548)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 210.300.40$0.3528.6%5460.27104
$17.50Aug 210.100.25$0.1883.3%1140.161.3K
$12.50Aug 211.503.70$2.6084.6%1020.89742
$15.00Sep 181.352.00$1.6838.7%740.53697
$15.50Aug 210.500.95$0.7361.6%720.43142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.851.00$0.9316.1%5480.49291
$13.50Aug 210.300.40$0.3528.6%2660.248
$13.00Aug 210.200.25$0.2321.7%2590.1713
$14.50Aug 210.301.00$0.65107.7%2460.4070
$14.00Aug 210.300.55$0.4358.1%1920.30144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 28.4%, max 45.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Sep 11131.6%90.5%45.4%55122
$15.00Aug 21Sep 18139.6%104.3%33.9%1323.2K
$17.50Aug 21Sep 18146.1%112.2%30.3%1271.6K
$17.00Aug 21Sep 11146.5%113.2%29.4%48152
$16.00Aug 21Sep 11119.2%119.1%0.2%34231
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Sep 11131.6%90.5%45.4%193144
$15.50Aug 21Sep 4160.8%118.2%36.1%1883
$15.00Aug 21Sep 25139.6%116.0%20.4%549291
$13.00Aug 21Sep 25148.5%129.4%14.8%26113

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.68, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$17.50Sep 18$0.68$1.82$0.6853%2.68$15.68
$12.50$15.00Sep 18$1.32$1.18$1.3276%0.89$13.82
$14.00$16.00Sep 11$0.90$1.10$0.9062%1.22$14.90
$14.00$14.50Aug 21$0.20$0.30$0.2070%1.50$14.20
$16.00$17.00Sep 11$0.37$0.63$0.3743%1.70$16.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$14.00Sep 4$0.55$0.95$0.5550%1.73$14.95
$13.00$12.50Sep 4$0.12$0.38$0.1226%3.17$12.88
$13.50$13.00Aug 21$0.12$0.38$0.1224%3.17$13.38
$14.50$14.00Aug 21$0.22$0.28$0.2240%1.27$14.28
$15.00$14.50Aug 21$0.28$0.22$0.2849%0.79$14.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.70, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Aug 21$0.40$0.40$0.1057%4.00$15.90
$16.00$17.00Aug 28$0.45$0.45$0.5562%0.82$16.45
$15.50$16.00Aug 28$0.35$0.35$0.1555%2.33$15.85
$15.00$16.00Sep 4$0.52$0.52$0.4844%1.08$15.52
$16.00$17.00Sep 11$0.37$0.37$0.6357%0.59$16.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 4$0.63$0.63$0.3765%1.70$13.37
$14.50$14.00Aug 21$0.22$0.22$0.2860%0.79$14.28
$13.50$13.00Aug 21$0.12$0.12$0.3876%0.32$13.38
$13.00$12.50Sep 4$0.12$0.12$0.3874%0.32$12.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.56, cheapest $0.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 21Aug 28$0.48131.6%74.2%
$15.00Aug 21Aug 28$0.38139.6%140.7%
$15.50Aug 21Aug 28$0.47160.8%162.5%
$14.50Aug 21Aug 28$0.35135.5%166.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 21Aug 28$0.12131.6%74.2%
$15.50Aug 21Sep 4$1.10160.8%118.2%
$15.00Aug 21Sep 18$1.02139.6%104.3%
$16.00Aug 21Aug 28$0.52119.2%143.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 10.57% of stock, avg 15.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 21$0.73$0.85$1.58$13.92$17.0810.57%
$15.00Aug 21$0.80$0.93$1.73$13.27$16.7311.57%
$16.00Aug 21$0.33$1.58$1.91$14.09$17.9112.78%
$14.00Aug 21$1.50$0.43$1.93$12.07$15.9312.91%
$14.50Aug 21$1.30$0.65$1.95$12.55$16.4513.04%
$14.00Aug 28$1.98$0.55$2.53$11.47$16.5316.92%
$16.00Aug 28$0.85$2.10$2.95$13.05$18.9519.73%
$14.00Sep 11$2.15$1.10$3.25$10.75$17.2521.74%
$15.00Sep 18$1.68$1.95$3.63$11.37$18.6324.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 44 found (cheapest 2.74% of stock, avg 8.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$13.00Aug 21$0.18$0.23$0.41$12.59$17.91
$17.00$13.00Aug 21$0.25$0.23$0.48$12.52$17.48
$17.50$13.50Aug 21$0.18$0.35$0.53$12.97$18.03
$17.00$13.50Aug 21$0.25$0.35$0.60$12.90$17.60
$16.00$13.00Aug 21$0.33$0.23$0.56$12.44$16.56
$16.50$13.00Aug 21$0.35$0.23$0.58$12.42$17.08
$17.50$14.00Aug 21$0.18$0.43$0.61$13.39$18.11
$16.00$13.50Aug 21$0.33$0.35$0.68$12.82$16.68
$16.50$13.50Aug 21$0.35$0.35$0.70$12.80$17.20
$17.00$14.00Aug 21$0.25$0.43$0.68$13.32$17.68

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. 7 found (best R:R 7.33, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.64$1.8640%2.91
$15.50$16.00$16.50Aug 21$0.42$0.0816%0.19
$14.50$15.00$15.50Aug 21$0.43$0.0717%0.16
$14.50$15.00$15.50Aug 28$0.49$0.0110%0.02
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Aug 21$0.06$0.4419%7.33
$12.00$12.50$13.00Aug 21$0.06$0.448%7.33
$13.50$14.00$14.50Aug 21$0.14$0.3616%2.57

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 $-0.36, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18-$0.36$2.14
$15.00$17.501:2Sep 18-$0.32$2.18
$14.00$16.001:2Sep 11-$0.35$1.65
$13.00$14.001:2Aug 21-$0.77$0.23
$14.50$15.001:2Aug 21-$0.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$16.001:2Aug 21-$0.16$1.34
$16.00$15.501:2Aug 21-$0.12$0.38
$14.00$13.001:2Sep 4-$0.14$0.86
$15.00$13.001:2Sep 25-$0.65$1.35
$13.00$12.501:2Aug 21-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.01%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 18$0.600.3517.1%4.01%21.07%13327
$15.00Sep 18$1.350.530.3%9.03%9.36%74697
$16.00Aug 28$0.750.387.0%5.02%12.04%30128
$16.00Sep 4$0.650.467.0%4.35%11.37%127
$15.00Sep 4$1.050.560.3%7.02%7.36%141
$16.00Sep 11$0.600.437.0%4.01%11.04%241
$17.00Sep 11$0.300.3513.7%2.01%15.72%43
$15.50Aug 28$0.650.453.7%4.35%8.03%1--
$15.50Aug 21$0.500.433.7%3.34%7.02%72142
$16.50Aug 21$0.300.2710.4%2.01%12.37%546104

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 2,471
Total Puts 2,449
Put/Call Ratio 0.99
Net Difference 22

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 19,630
Total Puts 23,015
Average Put/Call Ratio 1.37
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