Tour v526
GRRR
GORILLA TECHNOLOGY G
$15.25 +4.52%
$15.20 (-0.34%)🌙
as of 08/20 06:00 PM
(8/20 14:06) ◀
|
Thursday, August 20, 2026 (6:00pm)
January 2026
|
▶ (8/21 14:05)
◀ 8/20 18:00 ▶

Option Volume

Detail
ℹ
Current (08/20) 3,755
Calls: 2,725 (73%)
Puts: 1,030 (27%)
Prior (08/19) 1,996
Calls: 1,276 (64%)
Puts: 720 (36%)
Current vs Prior +88.13%
Calls: +113.56% (Calls)
Puts: +43.06% (Puts)
Prior 7-Day Total 41,203
Calls: 21,056 (51%)
Puts: 20,147 (49%)
Prior 7-Day Average 5,886
Calls: 3,008 (51%)
Puts: 2,878 (49%)
Current vs Prior 7-Day Avg -36.21%
Calls: -9.41%
Puts: -64.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $464.5K
Calls: $389.7K (84%)
Puts: $74.8K (16%)
Prior (08/19) $246.0K
Calls: $154.3K (63%)
Puts: $91.8K (37%)
Current vs Prior +88.81%
Calls: +152.63%
Puts: -18.45%
Prior 7-Day Total $5.81M
Calls: $4.03M (69%)
Puts: $1.78M (31%)
Prior 7-Day Average $829.9K
Calls: $575.9K (69%)
Puts: $254.0K (31%)
Current vs Prior 7-Day Avg -44.02%
Calls: -32.32%
Puts: -70.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.38
Prior (08/19) 0.56
Current vs Prior -33.01%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -62.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 130,820
Calls: 66,793 (51%)
Puts: 64,027 (49%)
Prior (08/19) 129,744
Calls: 66,007 (51%)
Puts: 63,737 (49%)
Current vs Prior +0.83%
Prior 7-Day Total 681,568
Calls: 350,181 (51%)
Puts: 331,387 (49%)
Prior 7-Day Average 97,366
Calls: 50,025 (51%)
Puts: 47,341 (49%)
Current vs Prior 7-Day Avg +34.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.41% | 21.51%7.41% | 24.13%
Prior 11.38% | 17.34%11.38% | 25.09%
Current vs Prior -34.87% | +24.03%-34.87% | -3.81%
Prior 7-Day Avg 13.28% | 18.62%15.84% | 26.18%
Current vs 7-Day Avg -44.19% | +15.52%-53.21% | -7.84%
Prior 7-Day Eod 11.38% | 17.34%11.38% | 25.09%
Current vs 7-Day Eod -34.87% | +24.03%-34.87% | -3.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 82.57% | 66.31%
Calls: 28.30% | 32.61%
Puts: 136.84% | 100.00%
Prior 42.36% | 38.53%
Calls: 47.95% | 35.71%
Puts: 36.76% | 41.35%
Current vs Prior +94.92% | +72.10%
Prior 7-Day Avg 62.92% | 33.65%
Calls: 30.75% | 29.24%
Puts: 95.11% | 38.07%
Current vs 7-Day Avg +31.22% | +97.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($389.7K) vs puts ($74.8K). Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (2,725 calls vs 1,030 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 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. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.550.65$0.6016.7%260.3376
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 211.053.60$2.33109.4%--1.0067
$13.00Aug 211.504.00$2.7590.9%--0.9737
$12.50Aug 212.003.50$2.7554.5%1860.90738
$13.00Sep 110.804.90$2.85143.9%--0.8710
$12.50Aug 280.903.80$2.35123.4%100.87266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 210.651.40$1.0273.5%--0.8264
$17.50Aug 210.553.10$1.83139.3%60.75434
$18.00Aug 281.254.70$2.98115.8%30.728
$18.00Sep 41.555.40$3.48110.6%20.70--
$17.50Sep 41.154.90$3.03123.8%10.70--

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 3.0K, top 438)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.002.10$1.5571.0%4380.6324
$16.50Aug 280.351.00$0.6895.6%3360.375
$15.00Aug 210.200.60$0.40100.0%3080.602.5K
$15.00Aug 280.901.80$1.3566.7%3000.56239
$12.50Aug 212.003.50$2.7554.5%1860.90738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.200.30$0.2540.0%1660.41554
$14.50Aug 210.050.20$0.13115.4%1450.23197
$14.00Aug 210.000.25$0.13192.3%1080.17266
$14.00Aug 280.401.15$0.7797.4%1010.325
$14.50Aug 280.551.10$0.8366.3%920.3735

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 96.3%, max 220.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 21Sep 18367.6%114.8%220.1%271.7K
$17.00Aug 21Sep 25213.5%93.5%128.4%61208
$16.50Aug 21Sep 4188.1%126.6%48.6%34718
$16.00Aug 21Oct 2110.6%103.5%6.8%43253
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 21Sep 18367.6%114.8%220.1%6459
$14.00Aug 21Sep 4172.4%132.8%29.8%108310
$18.00Aug 28Sep 25161.9%135.0%20.0%2011

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 2.33, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.50Sep 4$0.42$1.08$0.4273%2.57$13.42
$13.00$14.00Sep 11$0.32$0.68$0.3287%2.12$13.32
$15.00$16.00Sep 11$0.12$0.88$0.1250%7.33$15.12
$14.00$16.00Oct 2$0.80$1.20$0.8064%1.50$14.80
$15.00$17.50Sep 18$0.73$1.77$0.7353%2.42$15.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$16.00Aug 28$0.60$1.40$0.6072%2.33$17.40
$17.50$16.00Aug 21$0.81$0.69$0.8175%0.85$16.69
$17.50$16.50Sep 4$0.40$0.60$0.4070%1.50$17.10
$16.00$14.00Sep 4$0.65$1.35$0.6555%2.08$15.35
$16.00$15.50Aug 21$0.29$0.21$0.2982%0.72$15.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.85, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.65$0.65$0.3553%1.86$16.65
$17.50$18.00Aug 21$0.30$0.30$0.2076%1.50$17.80
$16.00$16.50Sep 4$0.25$0.25$0.2557%1.00$16.25
$16.00$16.50Aug 28$0.20$0.20$0.3056%0.67$16.20
$15.50$16.00Sep 4$0.17$0.17$0.3352%0.52$15.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$12.50Sep 18$1.15$1.15$1.3555%0.85$13.85
$13.00$12.50Aug 28$0.23$0.23$0.2780%0.85$12.77
$14.00$13.50Aug 28$0.29$0.29$0.2168%1.38$13.71
$15.00$14.50Aug 28$0.32$0.32$0.1857%1.78$14.68
$13.00$12.50Sep 4$0.22$0.22$0.2872%0.79$12.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.92, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.95105.3%140.2%
$15.50Aug 21Aug 28$0.9094.4%133.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.90105.3%140.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.26% of stock, avg 14.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 21$0.40$0.25$0.65$14.35$15.654.26%
$14.50Aug 21$0.75$0.13$0.88$13.62$15.385.77%
$15.50Aug 21$0.15$0.73$0.88$14.62$16.385.77%
$16.00Aug 21$0.08$1.02$1.10$14.90$17.107.21%
$14.00Aug 21$1.53$0.13$1.66$12.34$15.6610.89%
$14.50Aug 28$1.55$0.83$2.38$12.12$16.8815.61%
$15.00Aug 28$1.35$1.15$2.50$12.50$17.5016.39%
$14.00Aug 28$1.78$0.77$2.55$11.45$16.5516.72%
$16.00Sep 4$1.10$1.88$2.98$13.02$18.9819.54%
$16.00Aug 28$0.88$2.38$3.26$12.74$19.2621.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 68 found (cheapest 0.85% of stock, avg 7.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$13.00Aug 21$0.08$0.05$0.13$12.87$16.13
$17.00$13.00Aug 21$0.13$0.05$0.18$12.82$17.18
$16.00$14.00Aug 21$0.08$0.13$0.21$13.79$16.21
$16.00$14.50Aug 21$0.08$0.13$0.21$14.29$16.21
$16.50$13.00Aug 21$0.15$0.05$0.20$12.80$16.70
$16.00$12.50Aug 21$0.08$0.15$0.23$12.27$16.23
$17.00$14.00Aug 21$0.13$0.13$0.26$13.74$17.26
$15.50$13.00Aug 21$0.15$0.05$0.20$12.80$15.70
$17.00$14.50Aug 21$0.13$0.13$0.26$14.24$17.26
$16.50$14.00Aug 21$0.15$0.13$0.28$13.72$16.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.64, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1317/18Sep 4$0.39$0.6139%0.64$12.61$17.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 6.14, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Aug 21$0.10$0.4049%4.00
$15.00$15.50$16.00Aug 21$0.18$0.3244%1.78
$12.50$13.00$13.50Aug 28$0.10$0.4011%4.00
$17.00$17.50$18.00Aug 28$0.09$0.415%4.56
$16.00$16.50$17.00Aug 28$0.12$0.3811%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.35$2.1538%6.14
$14.00$14.50$15.00Aug 21$0.12$0.3824%3.17
$12.50$13.00$13.50Aug 21$0.08$0.426%5.25
$13.00$13.50$14.00Aug 21$0.12$0.3810%3.17
$14.50$15.00$15.50Aug 21$0.36$0.1445%0.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.21, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.501:2Sep 18-$0.22$2.28
$13.00$15.001:2Sep 25-$0.71$1.29
$14.50$15.001:2Aug 21-$0.05$0.45
$14.00$16.001:2Oct 2-$0.90$1.10
$16.00$17.001:2Sep 25-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$16.001:2Aug 21-$0.21$1.29
$17.50$15.001:2Sep 18-$0.50$2.00
$16.00$14.001:2Sep 4-$0.58$1.42
$16.00$15.501:2Aug 21-$0.44$0.06
$13.50$13.001:2Aug 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. 15 found (best yield 4.92%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 18$0.750.3414.8%4.92%19.67%19330
$17.00Sep 25$0.500.3611.5%3.28%14.75%2016
$17.00Aug 28$0.550.3311.5%3.61%15.08%2676
$18.00Aug 28$0.350.2818.0%2.30%20.33%40154
$16.00Aug 28$0.750.434.9%4.92%9.84%43157
$16.00Sep 4$0.700.434.9%4.59%9.51%16380
$16.00Sep 25$0.550.474.9%3.61%8.52%--21
$15.50Aug 28$0.750.501.6%4.92%6.56%80102
$17.50Aug 28$0.200.2914.8%1.31%16.07%64
$18.00Sep 4$0.100.2618.0%0.66%18.69%--29

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 2,725
Total Puts 1,030
Put/Call Ratio 0.38
Net Difference 1,695

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,056
Total Puts 20,147
Average Put/Call Ratio 1.02
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