Tour v526
GRRR
GORILLA TECHNOLOGY G
$16.06 +5.31%
$16.00 (-0.37%)🌙
as of 08/21 06:00 PM
(8/21 14:05) ◀
|
Friday, August 21, 2026 (6:00pm)
January 2026
|
▶ (8/24 14:05)
◀ 8/21 18:00 ▶

Option Volume

Detail
ℹ
Current (08/21) 6,652
Calls: 4,253 (64%)
Puts: 2,399 (36%)
Prior (08/20) 3,755
Calls: 2,725 (73%)
Puts: 1,030 (27%)
Current vs Prior +77.15%
Calls: +56.07% (Calls)
Puts: +132.91% (Puts)
Prior 7-Day Total 39,290
Calls: 22,176 (56%)
Puts: 17,114 (44%)
Prior 7-Day Average 5,612
Calls: 3,168 (56%)
Puts: 2,444 (44%)
Current vs Prior 7-Day Avg +18.51%
Calls: +34.25%
Puts: -1.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $695.6K
Calls: $514.6K (74%)
Puts: $181.0K (26%)
Prior (08/20) $464.5K
Calls: $389.7K (84%)
Puts: $74.8K (16%)
Current vs Prior +49.73%
Calls: +32.05%
Puts: +141.79%
Prior 7-Day Total $5.60M
Calls: $4.13M (74%)
Puts: $1.47M (26%)
Prior 7-Day Average $799.7K
Calls: $590.3K (74%)
Puts: $209.4K (26%)
Current vs Prior 7-Day Avg -13.02%
Calls: -12.83%
Puts: -13.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.56
Prior (08/20) 0.38
Current vs Prior +49.23%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -20.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 131,810
Calls: 67,706 (51%)
Puts: 64,104 (49%)
Prior (08/20) 130,820
Calls: 66,793 (51%)
Puts: 64,027 (49%)
Current vs Prior +0.76%
Prior 7-Day Total 758,491
Calls: 379,362 (50%)
Puts: 379,129 (50%)
Prior 7-Day Average 108,355
Calls: 54,194 (50%)
Puts: 54,161 (50%)
Current vs Prior 7-Day Avg +21.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.41% | 21.79%6.41% | 24.78%
Prior 7.41% | 21.51%7.41% | 24.13%
Current vs Prior +194.11% | +7.12%-13.45% | +2.70%
Prior 7-Day Avg 11.99% | 19.16%14.37% | 25.77%
Current vs 7-Day Avg +81.80% | +20.24%-55.36% | -3.85%
Prior 7-Day Eod 7.41% | 21.51%7.41% | 24.13%
Current vs 7-Day Eod +194.11% | +7.12%-13.45% | +2.70%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.06% | 41.87%
Calls: 50.00% | 53.33%
Puts: 78.12% | 30.41%
Prior 82.57% | 66.31%
Calls: 28.30% | 32.61%
Puts: 136.84% | 100.00%
Current vs Prior -22.42% | -36.86%
Prior 7-Day Avg 69.50% | 38.19%
Calls: 30.85% | 29.95%
Puts: 108.16% | 46.44%
Current vs 7-Day Avg -7.83% | +9.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($514.6K). Above-average activity with volume up 77% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 49% - increased hedging/bearish positioning.

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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 281.101.20$1.158.7%710.51310
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.901.00$0.9510.5%610.4583
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.951.30$1.1331.0%6260.952.3K
$14.50Aug 210.902.75$1.83101.1%20.92111
$13.00Aug 281.404.50$2.95105.1%--0.85271
$13.50Aug 281.454.00$2.7393.4%--0.8363
$13.00Aug 212.004.00$3.0066.7%80.8231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.554.20$2.8892.0%10.96--
$17.50Aug 210.702.40$1.55109.7%100.93434
$17.00Aug 210.052.30$1.17192.3%30.873
$18.50Aug 211.304.20$2.75105.5%30.81--
$19.00Aug 282.154.50$3.3370.6%50.759

Most actively traded options today. High liquidity = easy entry/exit. 65 active (total vol 4.2K, top 656)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 280.251.25$0.75133.3%6560.3910
$15.00Aug 210.951.30$1.1331.0%6260.952.3K
$16.00Aug 210.000.15$0.08187.5%3490.66233
$19.00Aug 280.400.65$0.5347.2%3340.2786
$16.00Aug 281.051.85$1.4555.2%2600.57172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 280.501.20$0.8582.4%2770.29122
$14.00Aug 280.150.85$0.50140.0%2660.22106
$15.00Aug 280.301.05$0.68110.3%1270.3137
$16.00Aug 280.751.70$1.2377.2%550.4437
$15.50Aug 280.901.35$1.1339.8%530.38--

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 1740.5%, max 3939.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Oct 24272.9%105.8%3939.2%17213
$18.00Aug 21Sep 252251.9%100.5%2141.7%12233
$13.00Aug 21Sep 253380.2%152.9%2110.9%943
$13.50Aug 21Aug 283282.1%165.3%1885.6%2130
$15.50Aug 21Sep 4926.8%185.8%398.9%144201
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Oct 24272.9%105.8%3939.2%11242
$18.00Aug 21Sep 252251.9%100.5%2141.7%220
$13.00Aug 21Sep 43380.2%164.8%1951.5%1106
$13.50Aug 21Aug 283282.1%165.3%1885.6%5180
$15.50Aug 21Aug 28926.8%167.1%454.7%6495

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 1.41, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$15.00Sep 25$0.83$1.17$0.8374%1.41$13.83
$14.00$16.00Sep 11$0.75$1.25$0.7570%1.67$14.75
$16.00$17.00Sep 4$0.15$0.85$0.1553%5.67$16.15
$14.00$14.50Aug 21$0.15$0.35$0.1572%2.33$14.15
$14.00$16.00Oct 2$0.98$1.02$0.9869%1.04$14.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Aug 21$0.13$0.37$0.1396%2.85$18.87
$16.00$15.50Aug 28$0.10$0.40$0.1044%4.00$15.90
$19.00$16.50Sep 4$1.50$1.00$1.5071%0.67$17.50
$16.00$15.50Aug 21$0.12$0.38$0.1241%3.17$15.88
$13.50$13.00Aug 21$0.10$0.40$0.1021%4.00$13.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.55, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$18.50Aug 28$0.38$0.38$0.1263%3.17$18.38
$18.50$19.00Aug 21$0.20$0.20$0.3082%0.67$18.70
$17.00$17.50Sep 4$0.32$0.32$0.1854%1.78$17.32
$18.00$18.50Aug 21$0.20$0.20$0.3072%0.67$18.20
$17.50$18.00Sep 4$0.23$0.23$0.2760%0.85$17.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$15.00Sep 4$0.78$0.78$0.2254%3.55$15.22
$14.00$13.00Sep 4$0.56$0.56$0.4470%1.27$13.44
$14.50$14.00Aug 28$0.35$0.35$0.1571%2.33$14.15
$15.50$15.00Aug 21$0.20$0.20$0.3070%0.67$15.30
$16.00$15.00Sep 11$0.47$0.47$0.5355%0.89$15.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.07, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 21Aug 28$1.13926.8%167.1%
$16.00Aug 21Aug 28$1.37112.4%150.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 21Aug 28$0.90926.8%167.1%
$16.00Aug 21Aug 28$0.88112.4%150.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.68% of stock, avg 15.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 21$0.08$0.35$0.43$15.57$16.432.68%
$15.50Aug 21$0.52$0.23$0.75$14.75$16.254.67%
$15.00Aug 21$1.13$0.03$1.16$13.84$16.167.22%
$17.00Aug 21$0.05$1.17$1.22$15.78$18.227.60%
$17.50Aug 21$0.03$1.55$1.58$15.92$19.089.84%
$14.50Aug 21$1.83$0.05$1.88$12.62$16.3811.71%
$15.00Aug 28$1.75$0.68$2.43$12.57$17.4315.13%
$16.00Aug 28$1.45$1.23$2.68$13.32$18.6816.69%
$15.50Aug 28$1.65$1.13$2.78$12.72$18.2817.31%
$14.50Aug 28$2.20$0.85$3.05$11.45$17.5518.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 73 found (cheapest 1.62% of stock, avg 9.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$15.50Aug 21$0.03$0.23$0.26$15.24$16.76
$17.00$15.50Aug 21$0.05$0.23$0.28$15.22$17.28
$17.50$15.50Aug 21$0.03$0.23$0.26$15.24$17.76
$16.50$13.00Aug 21$0.03$0.43$0.46$12.54$16.96
$17.00$13.00Aug 21$0.05$0.43$0.48$12.52$17.48
$17.50$13.00Aug 21$0.03$0.43$0.46$12.54$17.96
$18.50$15.50Aug 21$0.23$0.23$0.46$15.04$18.96
$16.50$16.00Aug 21$0.03$0.35$0.38$15.62$16.88
$17.00$16.00Aug 21$0.05$0.35$0.40$15.60$17.40
$17.50$16.00Aug 21$0.03$0.35$0.38$15.62$17.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
13/1418/19Aug 21$0.30$0.2061%1.50$13.20$18.80
13/1418/18Aug 21$0.30$0.2052%1.50$13.20$18.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 6.14, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Aug 21$0.07$0.4353%6.14
$14.50$15.00$15.50Aug 21$0.09$0.4122%4.56
$17.00$17.50$18.00Sep 4$0.09$0.4111%4.56
$16.00$16.50$17.00Aug 28$0.10$0.4012%4.00
$15.00$15.50$16.00Aug 21$0.17$0.3329%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Aug 28$0.08$0.426%5.25
$17.50$18.00$18.50Aug 21$0.10$0.4012%4.00
$17.00$17.50$18.00Aug 21$0.17$0.3315%1.94
$14.50$15.00$15.50Aug 21$0.22$0.2822%1.27
$13.50$14.00$14.50Aug 28$0.25$0.2511%1.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.65, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Sep 4-$0.95$1.05
$16.00$17.001:2Sep 11-$0.13$0.87
$14.00$16.001:2Oct 2-$0.94$1.06
$14.00$16.001:2Sep 11-$0.98$1.02
$18.00$18.501:2Aug 28-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$16.501:2Sep 4-$0.65$1.85
$17.50$15.001:2Sep 18-$0.51$1.99
$16.00$15.001:2Sep 4-$0.22$0.78
$16.00$15.501:2Aug 21-$0.11$0.39
$14.00$13.001:2Sep 4-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.92%, avg 3.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Sep 25$0.950.4112.1%5.92%18.00%7--
$17.00Sep 4$1.000.465.8%6.23%12.08%4312
$16.50Aug 28$1.100.512.7%6.85%9.59%71310
$17.00Aug 28$0.900.455.8%5.60%11.46%6183
$18.00Aug 28$0.550.3712.1%3.42%15.50%52194
$19.00Aug 28$0.400.2718.3%2.49%20.80%33486
$18.00Sep 4$0.400.3512.1%2.49%14.57%--29
$18.50Sep 4$0.150.3815.2%0.93%16.13%30--
$17.50Sep 4$0.500.409.0%3.11%12.08%6--
$18.50Aug 28$0.350.2715.2%2.18%17.37%303

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 4,253
Total Puts 2,399
Put/Call Ratio 0.56
Net Difference 1,854

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,176
Total Puts 17,114
Average Put/Call Ratio 0.71
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