Tour v526
GRRR
GORILLA TECHNOLOGY G
$14.59 -4.01%
$14.75 (+1.10%)🌙
as of 08/19 06:00 PM
(8/19 14:06) ◀
|
Wednesday, August 19, 2026 (6:00pm)
January 2026
|
▶ (8/20 14:06)
◀ 8/19 18:00 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,996
Calls: 1,276 (64%)
Puts: 720 (36%)
Prior (08/18) 4,902
Calls: 2,639 (54%)
Puts: 2,263 (46%)
Current vs Prior -59.28%
Calls: -51.65% (Calls)
Puts: -68.18% (Puts)
Prior 7-Day Total 44,104
Calls: 21,145 (48%)
Puts: 22,959 (52%)
Prior 7-Day Average 6,300
Calls: 3,020 (48%)
Puts: 3,279 (52%)
Current vs Prior 7-Day Avg -68.32%
Calls: -57.76%
Puts: -78.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $246.0K
Calls: $154.3K (63%)
Puts: $91.8K (37%)
Prior (08/18) $495.7K
Calls: $258.6K (52%)
Puts: $237.1K (48%)
Current vs Prior -50.37%
Calls: -40.35%
Puts: -61.29%
Prior 7-Day Total $6.12M
Calls: $4.08M (67%)
Puts: $2.04M (33%)
Prior 7-Day Average $873.7K
Calls: $582.8K (67%)
Puts: $290.9K (33%)
Current vs Prior 7-Day Avg -71.84%
Calls: -73.53%
Puts: -68.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.56
Prior (08/18) 0.86
Current vs Prior -34.20%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -56.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 129,744
Calls: 66,007 (51%)
Puts: 63,737 (49%)
Prior (08/18) 78,275
Calls: 31,036 (40%)
Puts: 47,239 (60%)
Current vs Prior +65.75%
Prior 7-Day Total 602,129
Calls: 320,112 (53%)
Puts: 282,017 (47%)
Prior 7-Day Average 86,018
Calls: 45,730 (53%)
Puts: 40,288 (47%)
Current vs Prior 7-Day Avg +50.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 11.38% | 17.34%11.38% | 25.09%
Prior 12.70% | 19.28%12.70% | 23.55%
Current vs Prior -10.39% | -10.04%-10.39% | +6.51%
Prior 7-Day Avg 14.19% | 19.40%17.47% | 26.74%
Current vs 7-Day Avg -19.83% | -10.63%-34.89% | -6.19%
Prior 7-Day Eod 12.70% | 19.28%12.70% | 23.55%
Current vs 7-Day Eod -10.39% | -10.04%-10.39% | +6.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.36% | 38.53%
Calls: 47.95% | 35.71%
Puts: 36.76% | 41.35%
Prior 77.06% | 24.52%
Calls: 31.25% | 25.00%
Puts: 122.88% | 24.05%
Current vs Prior -45.03% | +57.14%
Prior 7-Day Avg 62.09% | 33.08%
Calls: 27.83% | 28.08%
Puts: 96.35% | 38.09%
Current vs 7-Day Avg -31.77% | +16.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($154.3K). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.56.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 211.302.75$2.0371.4%--0.9037
$12.00Aug 212.053.40$2.7249.6%30.90131
$12.00Aug 281.354.20$2.78102.5%--0.8823
$12.50Aug 211.053.50$2.28107.5%40.88738
$12.50Aug 281.753.40$2.5864.0%40.83262
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 211.604.80$3.20100.0%--1.00434
$17.00Aug 211.603.20$2.4066.7%70.8810
$17.00Aug 281.903.50$2.7059.3%70.812
$16.00Aug 210.852.10$1.4884.5%70.7869
$17.50Sep 182.254.90$3.5874.0%--0.7225

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 951, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.300.45$0.3839.5%650.472.5K
$15.50Aug 210.150.60$0.38118.4%610.37174
$16.00Aug 210.100.50$0.30133.3%530.29200
$15.00Sep 181.401.75$1.5822.2%460.51660
$16.50Aug 210.000.30$0.15200.0%380.18713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 210.400.55$0.4831.3%790.41203
$15.00Sep 181.802.35$2.0826.4%780.48131
$14.00Aug 210.200.35$0.2853.6%470.28238
$13.50Aug 210.100.70$0.40150.0%460.26132
$15.00Aug 210.651.00$0.8342.2%430.61581

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 47.6%, max 83.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 21Sep 25202.3%110.5%83.1%12206
$13.50Aug 21Aug 28224.2%123.1%82.1%--130
$16.00Aug 21Oct 2165.2%101.7%62.5%73200
$14.00Aug 21Oct 2144.4%100.6%43.5%--233
$16.50Aug 21Aug 28149.9%115.0%30.4%40717
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 21Aug 28224.2%123.1%82.1%49144
$14.00Aug 21Sep 4144.4%97.6%47.9%47282
$16.00Aug 21Sep 11165.2%122.1%35.4%27114
$14.50Aug 21Aug 28147.1%116.5%26.3%113204
$15.50Aug 21Sep 4147.9%117.5%25.9%1297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 7.00, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$16.00Sep 11$0.25$1.75$0.2564%7.00$14.25
$13.00$16.00Sep 25$1.42$1.58$1.4276%1.11$14.42
$13.00$15.00Sep 4$0.90$1.10$0.9074%1.22$13.90
$12.00$12.50Aug 28$0.20$0.30$0.2088%1.50$12.20
$12.50$13.00Aug 21$0.25$0.25$0.2588%1.00$12.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.50Aug 21$0.23$0.27$0.2378%1.17$15.77
$17.50$15.00Sep 18$1.50$1.00$1.5072%0.67$16.00
$14.00$13.00Sep 4$0.25$0.75$0.2538%3.00$13.75
$14.50$14.00Aug 21$0.20$0.30$0.2041%1.50$14.30
$12.50$12.00Aug 28$0.13$0.37$0.1318%2.85$12.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.50, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$17.50Aug 21$0.20$0.20$0.3080%0.67$17.20
$15.00$17.50Sep 18$1.03$1.03$1.4749%0.70$16.03
$16.50$17.00Aug 28$0.17$0.17$0.3370%0.52$16.67
$16.00$16.50Aug 21$0.15$0.15$0.3571%0.43$16.15
$16.00$17.00Sep 11$0.40$0.40$0.6053%0.67$16.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Aug 21$0.30$0.30$0.2074%1.50$13.20
$13.00$12.50Aug 28$0.27$0.27$0.2374%1.17$12.73
$14.00$13.50Aug 28$0.28$0.28$0.2263%1.27$13.72
$12.50$12.00Aug 28$0.13$0.13$0.3782%0.35$12.37
$14.50$14.00Aug 21$0.20$0.20$0.3059%0.67$14.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.52, cheapest $0.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 21Aug 28$0.37147.1%116.5%
$15.50Aug 21Aug 28$0.57147.9%137.7%
$15.00Aug 21Aug 28$0.45103.5%102.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 21Aug 28$0.47147.1%116.5%
$15.50Aug 21Sep 4$0.60147.9%117.5%
$15.00Aug 21Sep 4$0.65103.5%112.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 8.29% of stock, avg 15.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 21$0.38$0.83$1.21$13.79$16.218.29%
$14.50Aug 21$0.83$0.48$1.31$13.19$15.818.98%
$14.00Aug 21$1.08$0.28$1.36$12.64$15.369.32%
$15.50Aug 21$0.38$1.25$1.63$13.87$17.1311.17%
$13.50Aug 21$1.38$0.40$1.78$11.72$15.2812.20%
$16.00Aug 21$0.30$1.48$1.78$14.22$17.7812.20%
$14.50Aug 28$1.20$0.95$2.15$12.35$16.6514.74%
$14.00Aug 28$1.50$0.85$2.35$11.65$16.3516.11%
$13.50Aug 28$1.88$0.57$2.45$11.05$15.9516.79%
$16.00Aug 28$0.45$2.03$2.48$13.52$18.4817.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 2.26% of stock, avg 7.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$12.00Aug 21$0.15$0.18$0.33$11.67$16.83
$16.50$12.50Aug 21$0.15$0.20$0.35$12.15$16.85
$17.00$12.00Aug 21$0.23$0.18$0.41$11.59$17.41
$17.00$12.50Aug 21$0.23$0.20$0.43$12.07$17.43
$16.50$14.00Aug 21$0.15$0.28$0.43$13.57$16.93
$17.00$14.00Aug 21$0.23$0.28$0.51$13.49$17.51
$16.00$12.00Aug 21$0.30$0.18$0.48$11.52$16.48
$16.00$14.00Aug 21$0.30$0.28$0.58$13.42$16.58
$16.00$12.50Aug 21$0.30$0.20$0.50$12.00$16.50
$16.50$13.50Aug 21$0.15$0.40$0.55$12.95$17.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/17Aug 28$0.30$0.2052%1.50$12.20$16.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 7.33, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.64$1.8646%2.91
$13.50$14.00$14.50Aug 28$0.08$0.4214%5.25
$15.00$15.50$16.00Sep 4$0.17$0.337%1.94
$12.00$12.50$13.00Aug 21$0.19$0.310%1.63
$16.00$16.50$17.00Aug 21$0.23$0.279%1.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.30$2.2046%7.33
$14.50$15.00$15.50Aug 21$0.07$0.4328%6.14
$14.00$14.50$15.00Aug 21$0.15$0.3533%2.33
$12.00$12.50$13.00Aug 28$0.14$0.3613%2.57
$13.00$14.00$15.00Sep 4$0.35$0.6523%1.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.30, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Sep 4-$0.30$1.70
$14.00$16.001:2Oct 2-$0.32$1.68
$13.00$14.001:2Sep 11-$0.57$0.43
$14.00$16.001:2Sep 11-$1.10$0.90
$16.50$17.001:2Aug 28-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Sep 18-$0.58$1.92
$17.00$16.001:2Aug 21-$0.56$0.44
$15.00$14.001:2Sep 4-$0.28$0.72
$15.00$14.501:2Aug 21-$0.13$0.37
$14.50$14.001:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 9.60%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$1.400.512.8%9.60%12.41%46660
$16.00Sep 25$0.900.499.7%6.17%15.83%--21
$16.00Sep 4$0.750.439.7%5.14%14.80%5376
$16.00Oct 2$0.650.459.7%4.46%14.12%20--
$17.00Sep 25$0.200.4516.5%1.37%17.89%--16
$16.00Sep 11$0.500.479.7%3.43%13.09%--45
$17.50Sep 18$0.300.2719.9%2.06%22.00%8323
$15.50Aug 28$0.550.456.2%3.77%10.01%7107
$15.50Sep 4$0.400.466.2%2.74%8.98%11
$15.00Aug 28$0.600.492.8%4.11%6.92%3236

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 1,276
Total Puts 720
Put/Call Ratio 0.56
Net Difference 556

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,145
Total Puts 22,959
Average Put/Call Ratio 1.31
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