Tour v526
GRRR
GORILLA TECHNOLOGY G
$15.45 +10.04%
$15.82 (+2.39%)🌙
as of 08/26 06:35 PM
(8/25 18:34) ◀
|
Wednesday, August 26, 2026 (6:35pm)
January 2026
|
▶ (8/27 18:33)
◀ 8/26 18:35 ▶

Option Volume

Detail
ℹ
Current (08/26) 12,017
Calls: 8,060 (67%)
Puts: 3,957 (33%)
Prior (08/25) 13,645
Calls: 6,084 (45%)
Puts: 7,561 (55%)
Current vs Prior -11.93%
Calls: +32.48% (Calls)
Puts: -47.67% (Puts)
Prior 7-Day Total 41,930
Calls: 23,759 (57%)
Puts: 18,171 (43%)
Prior 7-Day Average 5,990
Calls: 3,394 (57%)
Puts: 2,595 (43%)
Current vs Prior 7-Day Avg +100.62%
Calls: +137.47%
Puts: +52.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $2.01M
Calls: $699.7K (35%)
Puts: $1.31M (65%)
Prior (08/25) $1.89M
Calls: $884.7K (47%)
Puts: $1.01M (53%)
Current vs Prior +6.31%
Calls: -20.90%
Puts: +30.25%
Prior 7-Day Total $6.19M
Calls: $4.28M (69%)
Puts: $1.91M (31%)
Prior 7-Day Average $884.9K
Calls: $612.1K (69%)
Puts: $272.8K (31%)
Current vs Prior 7-Day Avg +127.09%
Calls: +14.31%
Puts: +380.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.49
Prior (08/25) 1.24
Current vs Prior -60.50%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -31.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 79,807
Calls: 46,954 (59%)
Puts: 32,853 (41%)
Prior (08/25) 107,108
Calls: 49,398 (46%)
Puts: 57,710 (54%)
Current vs Prior -25.49%
Prior 7-Day Total 741,964
Calls: 368,123 (50%)
Puts: 373,841 (50%)
Prior 7-Day Average 105,994
Calls: 52,589 (50%)
Puts: 53,405 (50%)
Current vs Prior 7-Day Avg -24.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 8.48% | 13.46%22.98% | 26.73%
Prior 9.33% | 13.18%20.66% | 28.21%
Current vs Prior -9.13% | +2.17%+11.24% | -5.22%
Prior 7-Day Avg 13.63% | 19.15%13.05% | 25.74%
Current vs 7-Day Avg -37.80% | -29.72%+76.03% | +3.87%
Prior 7-Day Eod 9.33% | 13.18%20.66% | 28.21%
Current vs 7-Day Eod -9.13% | +2.17%+11.24% | -5.22%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Prior 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 68.11% | 47.10%
Calls: 39.76% | 42.38%
Puts: 96.46% | 51.82%
Current vs 7-Day Avg -16.89% | +132.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.31M). Dollar volume significantly above 7-day average (127% higher). Volume explosion - 101% above 7-day average (12,017 vs avg 5,990). Extreme bullish P/C ratio of 0.49 - heavy call buying (8,060 calls vs 3,957 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 30 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 182.303.80$3.0549.2%60.97327
$13.00Aug 281.604.10$2.8587.7%130.96--
$12.50Aug 282.354.60$3.4764.8%50.95--
$13.50Aug 281.203.50$2.3597.9%660.93128
$13.00Sep 41.903.90$2.9069.0%30.9253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.253.10$1.68169.6%60.8413
$16.50Aug 280.201.70$0.95157.9%80.8340
$17.00Sep 40.803.20$2.00120.0%60.73--
$18.00Sep 182.603.90$3.2540.0%100.711
$16.00Aug 280.551.00$0.7857.7%580.6599

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 7.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 280.200.35$0.2853.6%1.2K0.35641
$15.00Aug 280.650.90$0.7832.1%7970.66557
$17.00Aug 280.100.15$0.1338.5%7650.17304
$16.50Aug 280.000.20$0.10200.0%4820.18370
$15.50Aug 280.350.70$0.5267.3%4770.52191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 280.250.45$0.3557.1%3170.35392
$14.50Aug 280.100.40$0.25120.0%2880.25264
$14.00Aug 280.050.10$0.0862.5%2340.11387
$13.50Aug 280.000.10$0.05200.0%1610.07384
$16.00Sep 110.801.70$1.2572.0%1510.5267

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 36.8%, max 117.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 28Sep 18144.5%66.3%117.9%130518
$17.00Aug 28Sep 25127.7%81.1%57.4%806336
$16.00Aug 28Oct 2106.6%69.2%54.0%1.3K641
$15.00Aug 28Sep 25127.9%91.7%39.4%804579
$15.50Aug 28Sep 18117.5%99.5%18.1%507192
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 28Sep 4127.7%90.4%41.2%1213
$14.50Aug 28Sep 4144.5%106.4%35.8%294270
$15.50Aug 28Sep 18117.5%99.5%18.1%69296
$15.00Aug 28Sep 18127.9%115.3%10.9%337392
$16.00Aug 28Sep 18106.6%97.2%9.7%69111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 1.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$14.00Sep 18$0.75$0.75$0.7597%1.00$13.25
$14.00$15.00Sep 25$0.20$0.80$0.2071%4.00$14.20
$13.00$14.00Sep 11$0.40$0.60$0.4084%1.50$13.40
$17.00$18.00Sep 25$0.12$0.88$0.1240%7.33$17.12
$14.00$15.00Sep 4$0.53$0.47$0.5378%0.89$14.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.50$16.00Aug 28$0.17$0.33$0.1784%1.94$16.33
$16.00$14.00Sep 11$0.60$1.40$0.6052%2.33$15.40
$16.00$15.50Aug 28$0.25$0.25$0.2565%1.00$15.75
$15.50$15.00Aug 28$0.18$0.32$0.1849%1.78$15.32
$16.00$15.50Sep 4$0.27$0.23$0.2756%0.85$15.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.33, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Sep 11$0.35$0.35$0.1558%2.33$16.85
$17.00$17.50Sep 4$0.25$0.25$0.2569%1.00$17.25
$16.00$16.50Aug 28$0.18$0.18$0.3264%0.56$16.18
$15.50$16.00Sep 4$0.32$0.32$0.1844%1.78$15.82
$15.50$16.00Aug 28$0.24$0.24$0.2648%0.92$15.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Sep 18$0.53$0.53$0.4756%1.13$14.47
$14.00$13.00Sep 11$0.35$0.35$0.6572%0.54$13.65
$13.50$13.00Sep 4$0.20$0.20$0.3082%0.67$13.30
$14.50$14.00Aug 28$0.17$0.17$0.3375%0.52$14.33
$14.00$13.50Sep 18$0.17$0.17$0.3368%0.52$13.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 28Sep 4$0.47127.9%87.6%
$15.50Aug 28Sep 4$0.48117.5%92.5%
$16.00Aug 28Sep 4$0.40106.6%84.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 28Sep 4$0.20127.9%87.6%
$15.50Aug 28Sep 4$0.30117.5%92.5%
$16.00Aug 28Sep 4$0.32106.6%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.80% of stock, avg 13.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 28$0.52$0.53$1.05$14.45$16.556.80%
$16.50Aug 28$0.10$0.95$1.05$15.45$17.556.80%
$16.00Aug 28$0.28$0.78$1.06$14.94$17.066.86%
$15.00Aug 28$0.78$0.35$1.13$13.87$16.137.31%
$14.50Aug 28$1.05$0.25$1.30$13.20$15.808.41%
$16.00Sep 4$0.68$1.10$1.78$14.22$17.7811.52%
$15.00Sep 4$1.25$0.55$1.80$13.20$16.8011.65%
$14.00Aug 28$1.75$0.08$1.83$12.17$15.8311.84%
$15.50Sep 4$1.00$0.83$1.83$13.67$17.3311.84%
$14.00Sep 4$1.78$0.38$2.16$11.84$16.1613.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.65% of stock, avg 6.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$13.50Aug 28$0.05$0.05$0.10$13.40$17.60
$18.00$13.50Aug 28$0.08$0.05$0.13$13.37$18.13
$17.50$14.00Aug 28$0.05$0.08$0.13$13.87$17.63
$18.00$14.00Aug 28$0.08$0.08$0.16$13.84$18.16
$16.50$13.50Aug 28$0.10$0.05$0.15$13.35$16.65
$16.50$14.00Aug 28$0.10$0.08$0.18$13.82$16.68
$17.00$13.50Aug 28$0.13$0.05$0.18$13.32$17.18
$17.00$14.00Aug 28$0.13$0.08$0.21$13.79$17.21
$17.50$14.50Aug 28$0.05$0.25$0.30$14.20$17.80
$16.50$14.50Aug 28$0.10$0.25$0.35$14.15$16.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Sep 18$0.32$0.1837%1.78$13.68$17.82
13/1418/18Sep 18$0.28$0.2244%1.27$13.22$17.78

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 $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Aug 28$0.06$0.4434%7.33
$15.50$16.00$16.50Sep 4$0.12$0.3819%3.17
$16.00$16.50$17.00Sep 4$0.12$0.3816%3.17
$17.00$17.50$18.00Aug 28$0.11$0.397%3.55
$12.50$13.00$13.50Aug 28$0.12$0.382%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Aug 28$0.07$0.4331%6.14
$14.50$15.00$15.50Aug 28$0.08$0.4224%5.25
$13.50$14.00$14.50Sep 4$0.07$0.4312%6.14
$12.50$13.00$13.50Sep 18$0.11$0.399%3.55
$13.50$14.00$14.50Aug 28$0.14$0.3618%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.05, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$15.001:2Sep 11-$0.23$0.77
$13.00$14.001:2Sep 4-$0.66$0.34
$14.00$14.501:2Aug 28-$0.35$0.15
$16.50$17.001:2Sep 11-$0.10$0.40
$15.00$15.501:2Aug 28-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Sep 11-$0.05$1.95
$17.00$16.001:2Sep 4-$0.20$0.80
$15.00$14.001:2Sep 18-$0.07$0.93
$17.00$16.501:2Aug 28-$0.22$0.28
$15.50$15.001:2Aug 28-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 3.88%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Sep 25$0.600.4010.0%3.88%13.92%4132
$18.00Sep 25$0.200.3416.5%1.29%17.80%1--
$17.00Sep 18$0.400.3510.0%2.59%12.62%610
$18.00Sep 18$0.250.2616.5%1.62%18.12%339
$16.00Sep 18$0.600.433.6%3.88%7.44%3578
$17.50Sep 18$0.200.3113.3%1.29%14.56%3333
$17.00Sep 4$0.350.3110.0%2.27%12.30%24169
$16.00Sep 4$0.550.473.6%3.56%7.12%207298
$16.50Sep 4$0.400.376.8%2.59%9.39%11729
$17.00Sep 11$0.200.3210.0%1.29%11.33%432

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 8,060
Total Puts 3,957
Put/Call Ratio 0.49
Net Difference 4,103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,759
Total Puts 18,171
Average Put/Call Ratio 0.71
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