Tour v509
GRRR
GORILLA TECHNOLOGY G
$15.20 +1.67%
$14.97 (-1.51%)🌙
as of 08/18 06:34 PM
(8/17 18:34) ◀
|
Tuesday, August 18, 2026 (6:34pm)
January 2026
|
▶ (8/19 14:06)
◀ 8/18 18:34 ▶

Option Volume

Detail
ℹ
Current (08/18) 4,902
Calls: 2,639 (54%)
Puts: 2,263 (46%)
Prior (08/17) 4,920
Calls: 2,471 (50%)
Puts: 2,449 (50%)
Current vs Prior -0.37%
Calls: +6.80% (Calls)
Puts: -7.59% (Puts)
Prior 7-Day Total 45,699
Calls: 20,837 (46%)
Puts: 24,862 (54%)
Prior 7-Day Average 6,528
Calls: 2,976 (46%)
Puts: 3,551 (54%)
Current vs Prior 7-Day Avg -24.91%
Calls: -11.35%
Puts: -36.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $495.7K
Calls: $258.6K (52%)
Puts: $237.1K (48%)
Prior (08/17) $482.1K
Calls: $307.8K (64%)
Puts: $174.3K (36%)
Current vs Prior +2.83%
Calls: -15.98%
Puts: +36.06%
Prior 7-Day Total $6.88M
Calls: $4.36M (63%)
Puts: $2.52M (37%)
Prior 7-Day Average $982.8K
Calls: $623.2K (63%)
Puts: $359.6K (37%)
Current vs Prior 7-Day Avg -49.56%
Calls: -58.50%
Puts: -34.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.86
Prior (08/17) 0.99
Current vs Prior -13.48%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -40.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 78,275
Calls: 31,036 (40%)
Puts: 47,239 (60%)
Prior (08/17) 59,595
Calls: 41,004 (69%)
Puts: 18,591 (31%)
Current vs Prior +31.34%
Prior 7-Day Total 571,867
Calls: 324,967 (57%)
Puts: 246,900 (43%)
Prior 7-Day Average 81,695
Calls: 46,423 (57%)
Puts: 35,271 (43%)
Current vs Prior 7-Day Avg -4.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 12.70% | 19.28%12.70% | 23.55%
Prior 14.92% | 22.94%14.92% | 24.28%
Current vs Prior -14.88% | -15.98%-14.88% | -3.00%
Prior 7-Day Avg 15.40% | 20.78%19.79% | 27.56%
Current vs 7-Day Avg -17.54% | -7.23%-35.83% | -14.54%
Prior 7-Day Eod 14.92% | 22.94%14.92% | 24.28%
Current vs 7-Day Eod -14.88% | -15.98%-14.88% | -3.00%
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 56.30% | 34.51%
Calls: 27.31% | 28.45%
Puts: 85.29% | 40.58%
Current vs 7-Day Avg +36.88% | -28.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Put-heavy open interest (47,239 puts vs 31,036 calls) suggests hedging or bearish positioning. Rising open interest (up 31%) indicates new positions being established.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 15 found (avg delta 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 211.753.40$2.5864.0%50.86--
$12.50Aug 281.704.10$2.9082.8%20.81262
$13.50Aug 211.053.10$2.0898.6%10.8068
$14.00Aug 210.902.10$1.5080.0%1300.79136
$13.00Sep 251.954.10$3.0371.0%70.735
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 211.104.30$2.70118.5%10.86--
$16.00Aug 210.852.15$1.5086.7%120.6569

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 2.0K, top 380)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 210.100.45$0.28125.0%3800.26394
$16.00Sep 40.801.35$1.0850.9%3560.4427
$15.00Aug 210.700.90$0.8025.0%1840.572.5K
$14.00Aug 210.902.10$1.5080.0%1300.79136
$17.00Aug 210.050.25$0.15133.3%570.17181
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.500.70$0.6033.3%2000.43606
$13.50Aug 210.100.45$0.28125.0%1020.2083
$12.50Aug 280.000.95$0.48197.9%960.19--
$13.00Aug 210.050.55$0.30166.7%660.1881
$14.50Aug 210.050.50$0.28160.7%460.29209

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 30.1%, max 53.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Sep 25126.9%90.1%40.9%58208
$13.50Aug 21Sep 4171.0%128.2%33.5%268
$15.00Aug 21Sep 18128.8%101.2%27.3%1943.2K
$17.00Aug 21Sep 25125.5%112.1%12.0%58181
$16.50Aug 21Aug 28133.6%122.2%9.4%381397
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 21Sep 4210.2%136.6%53.8%7181
$13.50Aug 21Aug 28171.0%127.8%33.8%11894

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.95, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$14.00Aug 28$0.77$0.73$0.7781%0.95$13.27
$12.50$13.50Aug 21$0.50$0.50$0.5086%1.00$13.00
$14.00$14.50Aug 21$0.15$0.35$0.1579%2.33$14.15
$13.50$15.00Sep 4$0.75$0.75$0.7570%1.00$14.25
$15.00$17.50Sep 18$1.00$1.50$1.0057%1.50$16.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$13.00Sep 4$0.27$0.73$0.2734%2.70$13.73
$13.50$13.00Aug 28$0.12$0.38$0.1226%3.17$13.38
$15.00$14.50Aug 21$0.32$0.18$0.3243%0.56$14.68
$14.50$13.50Aug 28$0.56$0.44$0.5639%0.79$13.94

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.27, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Aug 28$0.38$0.38$0.1264%3.17$16.88
$15.50$16.00Aug 28$0.30$0.30$0.2051%1.50$15.80
$15.50$16.00Sep 4$0.27$0.27$0.2350%1.17$15.77
$16.50$17.00Aug 21$0.13$0.13$0.3774%0.35$16.63
$16.00$16.50Aug 28$0.17$0.17$0.3358%0.52$16.17
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$13.50Aug 28$0.56$0.56$0.4461%1.27$13.94
$15.00$14.50Aug 21$0.32$0.32$0.1857%1.78$14.68
$13.50$13.00Aug 28$0.12$0.12$0.3874%0.32$13.38
$14.00$13.00Sep 4$0.27$0.27$0.7366%0.37$13.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.52, cheapest $0.38)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.38128.8%114.5%
$16.00Aug 21Aug 28$0.47126.9%123.8%
$15.50Aug 21Aug 28$0.72103.1%135.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.21% of stock, avg 12.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 21$0.80$0.60$1.40$13.60$16.409.21%
$14.50Aug 21$1.35$0.28$1.63$12.87$16.1310.72%
$14.00Aug 21$1.50$0.20$1.70$12.30$15.7011.18%
$16.00Aug 21$0.38$1.50$1.88$14.12$17.8812.37%
$14.50Aug 28$1.85$1.13$2.98$11.52$17.4819.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 2.17% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 21$0.13$0.20$0.33$13.67$17.83
$17.00$14.00Aug 21$0.15$0.20$0.35$13.65$17.35
$17.50$13.50Aug 21$0.13$0.28$0.41$13.09$17.91
$17.00$13.50Aug 21$0.15$0.28$0.43$13.07$17.43
$17.50$13.00Aug 21$0.13$0.30$0.43$12.57$17.93
$17.00$13.00Aug 21$0.15$0.30$0.45$12.55$17.45
$17.50$14.50Aug 21$0.13$0.28$0.41$14.09$17.91
$17.00$14.50Aug 21$0.15$0.28$0.43$14.07$17.43
$16.50$14.00Aug 21$0.28$0.20$0.48$13.52$16.98
$16.50$14.50Aug 21$0.28$0.28$0.56$13.94$17.06

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. 9 found (best R:R 3.55, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.00$17.50Aug 21$0.11$0.3912%3.55
$14.50$15.00$15.50Aug 21$0.18$0.3227%1.78
$15.50$16.00$16.50Aug 28$0.13$0.3713%2.85
$15.00$15.50$16.00Sep 4$0.13$0.3711%2.85
$15.00$15.50$16.00Aug 21$0.32$0.1822%0.56
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.15$0.357%2.33
$13.50$14.00$14.50Aug 21$0.16$0.349%2.12
$14.00$14.50$15.00Aug 21$0.24$0.2622%1.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.30, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 21-$0.06$0.44
$14.50$15.001:2Aug 21-$0.25$0.25
$13.50$15.001:2Sep 4-$1.00$0.50
$16.00$16.501:2Aug 21-$0.18$0.32
$17.00$17.501:2Aug 21-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$16.001:2Aug 21-$0.30$1.20
$14.50$14.001:2Aug 21-$0.12$0.38
$13.00$12.501:2Aug 21-$0.16$0.34
$13.50$13.001:2Aug 28-$0.33$0.17
$13.50$13.001:2Aug 21-$0.32$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 4.28%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 18$0.650.3515.1%4.28%19.41%8328
$16.00Sep 4$0.800.445.3%5.26%10.53%35627
$16.00Aug 28$0.750.425.3%4.93%10.20%3--
$16.00Sep 11$0.500.445.3%3.29%8.55%243
$17.00Sep 11$0.200.3511.8%1.32%13.16%8--
$16.50Aug 28$0.350.368.6%2.30%10.86%13
$15.50Sep 4$0.650.502.0%4.28%6.25%1--
$15.50Aug 28$0.550.492.0%3.62%5.59%5106
$16.00Sep 25$0.250.445.3%1.64%6.91%221
$16.50Aug 21$0.100.268.6%0.66%9.21%380394

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 2,639
Total Puts 2,263
Put/Call Ratio 0.86
Net Difference 376

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,837
Total Puts 24,862
Average Put/Call Ratio 1.44
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