Tour v526
GRRR
GORILLA TECHNOLOGY G
$14.04 -11.31%
(8/25 16:00) ◀
|
Tuesday, August 25, 2026 (6:34pm)
January 2026
|
▶ (8/26 18:35)
◀ 8/25 18:34 ▶

Option Volume

Detail
ℹ
Current (08/25) 13,645
Calls: 6,084 (45%)
Puts: 7,561 (55%)
Prior (08/21) 6,652
Calls: 4,253 (64%)
Puts: 2,399 (36%)
Current vs Prior +105.13%
Calls: +43.05% (Calls)
Puts: +215.17% (Puts)
Prior 7-Day Total 32,690
Calls: 20,546 (63%)
Puts: 12,144 (37%)
Prior 7-Day Average 4,670
Calls: 2,935 (63%)
Puts: 1,734 (37%)
Current vs Prior 7-Day Avg +192.18%
Calls: +107.28%
Puts: +335.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.89M
Calls: $884.7K (47%)
Puts: $1.01M (53%)
Prior (08/21) $695.6K
Calls: $514.6K (74%)
Puts: $181.0K (26%)
Current vs Prior +171.76%
Calls: +71.91%
Puts: +455.74%
Prior 7-Day Total $4.76M
Calls: $3.75M (79%)
Puts: $1.01M (21%)
Prior 7-Day Average $679.5K
Calls: $535.1K (79%)
Puts: $144.4K (21%)
Current vs Prior 7-Day Avg +178.20%
Calls: +65.33%
Puts: +596.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 1.24
Prior (08/21) 0.56
Current vs Prior +120.32%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +102.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 107,108
Calls: 49,398 (46%)
Puts: 57,710 (54%)
Prior (08/21) 131,810
Calls: 67,706 (51%)
Puts: 64,104 (49%)
Current vs Prior -18.74%
Prior 7-Day Total 766,241
Calls: 384,367 (50%)
Puts: 381,874 (50%)
Prior 7-Day Average 109,463
Calls: 54,909 (50%)
Puts: 54,553 (50%)
Current vs Prior 7-Day Avg -2.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 9.33% | 13.18%20.66% | 28.21%
Prior 21.79% | 23.04%6.41% | 24.78%
Current vs Prior -57.19% | -42.81%+222.06% | +13.81%
Prior 7-Day Avg 13.18% | 20.01%12.84% | 25.39%
Current vs 7-Day Avg -29.20% | -34.16%+60.84% | +11.08%
Prior 7-Day Eod 21.79% | 23.04%6.41% | 24.78%
Current vs 7-Day Eod -57.19% | -42.81%+222.06% | +13.81%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Prior 64.06% | 41.87%
Calls: 50.00% | 53.33%
Puts: 78.12% | 30.41%
Current vs Prior -11.63% | +161.33%
Prior 7-Day Avg 71.03% | 34.97%
Calls: 35.89% | 31.66%
Puts: 106.18% | 38.28%
Current vs 7-Day Avg -20.30% | +212.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 172% vs prior. Dollar volume significantly above 7-day average (178% higher). Unusually high activity with volume up 105% vs prior - elevated interest. Volume explosion - 192% above 7-day average (13,645 vs avg 4,670).

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.69, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 41.303.00$2.1579.1%100.8929
$12.50Aug 280.702.45$1.58110.8%1200.88256
$13.00Aug 280.952.05$1.5073.3%1300.81271
$12.00Sep 251.703.50$2.6069.2%50.755
$13.00Sep 40.602.20$1.40114.3%30.7453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 281.703.50$2.6069.2%600.95--
$16.00Aug 280.852.80$1.83106.6%840.89137
$15.50Aug 280.602.45$1.53120.9%2470.85236
$16.00Sep 42.103.10$2.6038.5%970.8371
$16.00Sep 111.503.40$2.4577.6%540.8292

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 7.5K, top 913)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 280.050.10$0.0862.5%5050.11679
$14.00Oct 20.902.05$1.4877.7%4360.5310
$15.00Aug 280.150.25$0.2050.0%3320.26532
$14.00Aug 280.300.65$0.4872.9%2420.5442
$16.50Aug 280.000.05$0.03166.7%2250.05433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.000.35$0.18194.4%9130.27130
$13.00Aug 280.100.20$0.1566.7%6910.19315
$12.50Aug 280.050.15$0.10100.0%3290.13510
$14.00Aug 280.200.60$0.40100.0%3230.46285
$15.50Aug 280.602.45$1.53120.9%2470.85236

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 23.4%, max 37.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 28Sep 11102.1%74.1%37.7%57167
$13.00Aug 28Sep 25107.6%79.1%36.0%131271
$14.50Aug 28Sep 1195.1%77.5%22.7%98447
$15.00Aug 28Sep 25104.7%90.0%16.4%352539
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 18104.7%84.6%23.8%242683
$13.00Aug 28Oct 2107.6%90.8%18.5%694316
$14.50Aug 28Sep 1895.1%87.8%8.4%150292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 1.63, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.00Sep 11$0.38$0.62$0.3871%1.63$13.38
$14.00$16.00Oct 2$0.60$1.40$0.6053%2.33$14.60
$13.00$15.00Sep 25$0.95$1.05$0.9565%1.11$13.95
$13.50$14.00Sep 18$0.18$0.32$0.1860%1.78$13.68
$14.00$14.50Sep 4$0.12$0.38$0.1250%3.17$14.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Sep 18$0.42$0.58$0.4269%1.38$15.58
$15.00$14.50Aug 28$0.15$0.35$0.1574%2.33$14.85
$15.00$14.50Sep 11$0.12$0.38$0.1261%3.17$14.88
$16.00$15.50Aug 28$0.30$0.20$0.3089%0.67$15.70
$14.50$14.00Sep 4$0.13$0.37$0.1357%2.85$14.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.08, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Sep 11$0.20$0.20$0.3068%0.67$15.70
$14.50$15.00Sep 4$0.25$0.25$0.2558%1.00$14.75
$15.00$16.00Sep 25$0.40$0.40$0.6058%0.67$15.40
$15.00$15.50Sep 11$0.22$0.22$0.2859%0.79$15.22
$15.00$15.50Sep 4$0.15$0.15$0.3568%0.43$15.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Oct 2$0.52$0.52$0.4864%1.08$12.48
$14.00$13.00Sep 25$0.62$0.62$0.3854%1.63$13.38
$12.50$12.00Sep 18$0.22$0.22$0.2872%0.79$12.28
$12.50$12.00Sep 11$0.18$0.18$0.3276%0.56$12.32
$13.50$13.00Sep 18$0.25$0.25$0.2560%1.00$13.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 4$0.2986.7%93.6%
$14.50Aug 28Sep 4$0.3595.1%102.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 4$0.5586.7%93.6%
$14.50Aug 28Sep 4$0.2595.1%102.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.27% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 28$0.48$0.40$0.88$13.12$14.886.27%
$13.50Aug 28$0.83$0.18$1.01$12.49$14.517.19%
$14.50Aug 28$0.30$0.83$1.13$13.37$15.638.05%
$15.00Aug 28$0.20$0.98$1.18$13.82$16.188.40%
$13.50Sep 4$1.00$0.50$1.50$12.00$15.0010.68%
$13.00Aug 28$1.50$0.15$1.65$11.35$14.6511.75%
$14.00Sep 4$0.77$0.95$1.72$12.28$15.7212.25%
$14.50Sep 4$0.65$1.08$1.73$12.77$16.2312.32%
$13.00Sep 4$1.40$0.35$1.75$11.25$14.7512.46%
$15.00Sep 4$0.40$1.53$1.93$13.07$16.9313.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.93% of stock, avg 6.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Aug 28$0.08$0.05$0.13$11.87$16.13
$15.50$12.00Aug 28$0.10$0.05$0.15$11.85$15.65
$16.00$12.50Aug 28$0.08$0.10$0.18$12.32$16.18
$15.50$12.50Aug 28$0.10$0.10$0.20$12.30$15.70
$16.00$13.00Aug 28$0.08$0.15$0.23$12.77$16.23
$15.50$13.00Aug 28$0.10$0.15$0.25$12.75$15.75
$16.00$13.50Aug 28$0.08$0.18$0.26$13.24$16.26
$15.00$12.00Aug 28$0.20$0.05$0.25$11.75$15.25
$15.50$13.50Aug 28$0.10$0.18$0.28$13.22$15.78
$15.00$12.50Aug 28$0.20$0.10$0.30$12.20$15.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Sep 11$0.38$0.1245%3.17$12.12$15.88
12/1316/16Sep 11$0.37$0.1338%2.85$12.63$15.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Aug 28$0.08$0.4228%5.25
$15.00$15.50$16.00Sep 4$0.05$0.4516%9.00
$15.00$15.50$16.00Aug 28$0.08$0.4215%5.25
$14.50$15.00$15.50Sep 4$0.10$0.4019%4.00
$13.50$14.00$14.50Sep 4$0.11$0.3920%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 4$0.08$0.4218%5.25
$12.50$13.00$13.50Sep 18$0.07$0.4312%6.14
$13.50$14.00$14.50Aug 28$0.21$0.2935%1.38
$11.50$12.00$12.50Sep 18$0.12$0.3811%3.17
$13.00$13.50$14.00Aug 28$0.19$0.3127%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.03, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Sep 25-$0.03$1.97
$14.00$16.001:2Oct 2-$0.28$1.72
$13.00$13.501:2Aug 28-$0.16$0.34
$14.00$15.001:2Sep 18-$0.25$0.75
$12.00$13.001:2Sep 4-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Sep 25-$0.20$1.80
$16.00$15.001:2Sep 4-$0.46$0.54
$14.00$13.501:2Sep 4-$0.05$0.45
$14.00$13.001:2Sep 25-$0.26$0.74
$13.00$12.001:2Oct 2-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.85%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$0.400.3614.0%2.85%16.81%120
$15.00Sep 18$0.550.416.8%3.92%10.75%167707
$16.00Sep 18$0.250.3014.0%1.78%15.74%6061
$15.00Sep 25$0.350.426.8%2.49%9.33%207
$14.50Sep 4$0.500.423.3%3.56%6.84%610
$15.00Sep 4$0.300.326.8%2.14%8.97%12164
$14.50Sep 11$0.300.483.3%2.14%5.41%1--
$15.00Aug 28$0.150.266.8%1.07%7.91%332532
$14.50Aug 28$0.200.383.3%1.42%4.70%97447

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 6,084
Total Puts 7,561
Put/Call Ratio 1.24
Net Difference -1,477

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,546
Total Puts 12,144
Average Put/Call Ratio 0.61
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