Tour v526
GRRR
GORILLA TECHNOLOGY G
$15.66 +1.36%
$15.56 (-0.61%)🌙
as of 08/27 06:33 PM
(8/26 18:35) ◀
|
Thursday, August 27, 2026 (6:33pm)
January 2026
|
▶ (8/28 18:33)
◀ 8/27 18:33 ▶

Option Volume

Detail
ℹ
Current (08/27) 4,766
Calls: 3,173 (67%)
Puts: 1,593 (33%)
Prior (08/26) 12,017
Calls: 8,060 (67%)
Puts: 3,957 (33%)
Current vs Prior -60.34%
Calls: -60.63% (Calls)
Puts: -59.74% (Puts)
Prior 7-Day Total 47,887
Calls: 27,508 (57%)
Puts: 20,379 (43%)
Prior 7-Day Average 6,841
Calls: 3,929 (57%)
Puts: 2,911 (43%)
Current vs Prior 7-Day Avg -30.33%
Calls: -19.26%
Puts: -45.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.01M
Calls: $442.3K (44%)
Puts: $567.1K (56%)
Prior (08/26) $2.01M
Calls: $699.7K (35%)
Puts: $1.31M (65%)
Current vs Prior -49.77%
Calls: -36.79%
Puts: -56.71%
Prior 7-Day Total $6.28M
Calls: $3.21M (51%)
Puts: $3.07M (49%)
Prior 7-Day Average $897.7K
Calls: $458.5K (51%)
Puts: $439.2K (49%)
Current vs Prior 7-Day Avg +12.44%
Calls: -3.53%
Puts: +29.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.50
Prior (08/26) 0.49
Current vs Prior +2.26%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -30.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 81,699
Calls: 45,487 (56%)
Puts: 36,212 (44%)
Prior (08/26) 79,807
Calls: 46,954 (59%)
Puts: 32,853 (41%)
Current vs Prior +2.37%
Prior 7-Day Total 717,159
Calls: 368,898 (51%)
Puts: 348,261 (49%)
Prior 7-Day Average 102,451
Calls: 52,699 (51%)
Puts: 49,751 (49%)
Current vs Prior 7-Day Avg -20.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 7.34% | 11.18%19.48% | 27.01%
Prior 8.48% | 13.46%22.98% | 26.73%
Current vs Prior -13.39% | -16.99%-15.24% | +1.05%
Prior 7-Day Avg 12.29% | 18.68%13.78% | 25.25%
Current vs 7-Day Avg -40.23% | -40.17%+41.36% | +6.96%
Prior 7-Day Eod 8.48% | 13.46%22.98% | 26.73%
Current vs 7-Day Eod -13.39% | -16.99%-15.24% | +1.05%
Sentiment BULLISHBULLISH

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 65.19% | 59.23%
Calls: 43.63% | 53.09%
Puts: 86.75% | 65.37%
Current vs 7-Day Avg -13.16% | +84.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.50.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 20 found (avg delta 0.69, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 280.952.00$1.4870.9%340.87463
$14.00Aug 280.602.20$1.40114.3%240.85107
$13.00Sep 112.103.40$2.7547.3%80.8513
$13.00Sep 182.003.90$2.9564.4%20.84--
$15.00Aug 280.300.90$0.60100.0%3330.78680
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 40.852.55$1.70100.0%100.736
$16.50Aug 280.151.95$1.05171.4%310.7243
$16.00Aug 280.051.45$0.75186.7%210.66112
$16.00Sep 40.551.50$1.0293.1%30.5751
$16.00Sep 181.352.15$1.7545.7%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 2.7K, top 531)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 280.100.25$0.1883.3%5310.351.4K
$15.00Aug 280.300.90$0.60100.0%3330.78680
$15.50Aug 280.350.45$0.4025.0%1800.62341
$17.00Sep 40.200.40$0.3066.7%1380.26280
$16.50Aug 280.000.45$0.23195.7%900.29459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 280.050.35$0.20150.0%2920.39312
$15.00Aug 280.000.25$0.13192.3%1430.22380
$15.00Sep 40.200.95$0.57131.6%440.37164
$13.50Sep 40.100.20$0.1566.7%400.1311
$16.50Aug 280.151.95$1.05171.4%310.7243

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 57.2%, max 160.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 28Sep 18203.7%89.7%127.2%291.0K
$16.50Aug 28Sep 18165.3%78.3%111.1%100459
$15.00Aug 28Oct 9122.2%99.5%22.9%337680
$16.00Aug 28Oct 295.2%78.6%21.1%5351.4K
$15.50Aug 28Sep 1192.2%80.2%15.1%192355
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 28Sep 25232.9%89.5%160.3%40284
$15.00Aug 28Sep 18122.2%91.9%33.0%156380
$15.50Aug 28Sep 492.2%79.4%16.2%307312
$16.00Aug 28Sep 1895.2%88.0%8.2%23112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 5.25, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.16$0.84$0.1648%5.25$16.16
$13.00$14.00Sep 18$0.57$0.43$0.5784%0.75$13.57
$15.00$15.50Aug 28$0.20$0.30$0.2078%1.50$15.20
$15.00$15.50Sep 11$0.15$0.35$0.1561%2.33$15.15
$15.50$17.50Sep 11$0.60$1.40$0.6052%2.33$16.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.50$16.00Aug 28$0.30$0.20$0.3072%0.67$16.20
$15.50$15.00Sep 4$0.16$0.34$0.1647%2.12$15.34
$16.00$15.50Sep 4$0.29$0.21$0.2957%0.72$15.71
$15.00$14.50Sep 4$0.19$0.31$0.1937%1.63$14.81
$14.50$14.00Sep 4$0.20$0.30$0.2028%1.50$14.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.92, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Aug 28$0.20$0.20$0.3071%0.67$16.70
$16.00$16.50Sep 18$0.33$0.33$0.1753%1.94$16.33
$17.50$18.00Aug 28$0.10$0.10$0.4084%0.25$17.60
$17.50$18.00Sep 18$0.20$0.20$0.3068%0.67$17.70
$16.00$16.50Sep 4$0.22$0.22$0.2857%0.79$16.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Sep 18$0.48$0.48$0.5260%0.92$14.52
$14.00$13.00Sep 18$0.35$0.35$0.6571%0.54$13.65
$14.50$14.00Sep 4$0.20$0.20$0.3072%0.67$14.30
$15.00$14.50Sep 4$0.19$0.19$0.3163%0.61$14.81
$15.50$15.00Sep 4$0.16$0.16$0.3453%0.47$15.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 28Sep 4$0.3392.2%79.4%
$16.00Aug 28Sep 4$0.3995.2%86.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 28Sep 4$0.5392.2%79.4%
$16.00Aug 28Sep 4$0.2795.2%86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.83% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 28$0.40$0.20$0.60$14.90$16.103.83%
$15.00Aug 28$0.60$0.13$0.73$14.27$15.734.66%
$16.00Aug 28$0.18$0.75$0.93$15.07$16.935.94%
$16.50Aug 28$0.23$1.05$1.28$15.22$17.788.17%
$15.50Sep 4$0.73$0.73$1.46$14.04$16.969.32%
$14.50Aug 28$1.48$0.08$1.56$12.94$16.069.96%
$16.00Sep 4$0.57$1.02$1.59$14.41$17.5910.15%
$15.00Sep 4$1.08$0.57$1.65$13.35$16.6510.54%
$14.50Sep 4$1.60$0.38$1.98$12.52$16.4812.64%
$17.00Sep 4$0.30$1.70$2.00$15.00$19.0012.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 63 found (cheapest 0.51% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$13.50Aug 28$0.03$0.05$0.08$13.42$17.08
$17.00$14.50Aug 28$0.03$0.08$0.11$14.39$17.11
$17.00$15.00Aug 28$0.03$0.13$0.16$14.84$17.16
$17.00$14.00Aug 28$0.03$0.15$0.18$13.82$17.18
$17.50$13.50Aug 28$0.13$0.05$0.18$13.32$17.68
$17.50$14.50Aug 28$0.13$0.08$0.21$14.29$17.71
$17.50$15.00Aug 28$0.13$0.13$0.26$14.74$17.76
$17.50$14.00Aug 28$0.13$0.15$0.28$13.72$17.78
$16.00$13.50Aug 28$0.18$0.05$0.23$13.27$16.23
$16.00$14.50Aug 28$0.18$0.08$0.26$14.24$16.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.22, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
13/1418/18Sep 18$0.55$0.4540%1.22$13.45$18.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 10.11, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.12$0.8825%7.33
$17.50$18.00$18.50Aug 28$0.10$0.4011%4.00
$16.50$17.00$17.50Sep 18$0.12$0.388%3.17
$14.50$15.00$15.50Sep 4$0.17$0.3321%1.94
$16.00$16.50$17.00Sep 4$0.17$0.3317%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.09$0.9123%10.11
$13.00$14.00$15.00Sep 18$0.13$0.8722%6.69
$13.00$13.50$14.00Aug 28$0.08$0.4211%5.25
$15.00$15.50$16.00Sep 4$0.13$0.3720%2.85
$14.00$14.50$15.00Aug 28$0.12$0.387%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.34, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 28-$0.20$0.30
$16.00$16.501:2Sep 4-$0.13$0.37
$15.00$16.001:2Sep 18-$0.49$0.51
$17.50$18.001:2Sep 4-$0.11$0.39
$15.00$15.501:2Sep 4-$0.38$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Sep 4-$0.34$0.66
$14.00$13.001:2Sep 18$0.00$1.00
$15.00$14.001:2Sep 18-$0.22$0.78
$15.50$15.001:2Aug 28-$0.06$0.44
$13.50$13.001:2Sep 4-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 7.02%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$1.100.492.2%7.02%9.20%423
$17.50Sep 18$0.450.3211.8%2.87%14.62%2334
$17.00Sep 18$0.450.348.6%2.87%11.43%1715
$17.00Sep 25$0.350.408.6%2.23%10.79%1--
$16.00Sep 18$0.600.472.2%3.83%6.00%7283
$18.00Oct 2$0.100.2814.9%0.64%15.58%1--
$18.00Sep 18$0.150.2514.9%0.96%15.90%2540
$16.50Sep 18$0.400.395.4%2.55%7.92%10--
$16.00Sep 25$0.550.482.2%3.51%5.68%1013
$17.00Sep 4$0.200.268.6%1.28%9.83%138280

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 3,173
Total Puts 1,593
Put/Call Ratio 0.50
Net Difference 1,580

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 27,508
Total Puts 20,379
Average Put/Call Ratio 0.73
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