Tour v528
GRRR
GORILLA TECHNOLOGY G
$14.36 +2.06%
(9/21 18:33) ◀
|
Thursday, September 24, 2026 (6:36pm)
January 2026
|
▶ (9/25 18:29)
◀ 9/24 18:36 ▶

Option Volume

Detail
ℹ
Current (09/24) 1,640
Calls: 760 (46%)
Puts: 880 (54%)
Prior (09/21) 11,766
Calls: 2,393 (20%)
Puts: 9,373 (80%)
Current vs Prior -86.06%
Calls: -68.24% (Calls)
Puts: -90.61% (Puts)
Prior 7-Day Total 28,609
Calls: 7,733 (27%)
Puts: 20,876 (73%)
Prior 7-Day Average 4,087
Calls: 1,104 (27%)
Puts: 2,982 (73%)
Current vs Prior 7-Day Avg -59.87%
Calls: -31.20%
Puts: -70.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $246.3K
Calls: $111.1K (45%)
Puts: $135.3K (55%)
Prior (09/21) $1.58M
Calls: $168.3K (11%)
Puts: $1.42M (89%)
Current vs Prior -84.45%
Calls: -34.02%
Puts: -90.45%
Prior 7-Day Total $4.11M
Calls: $764.3K (19%)
Puts: $3.34M (81%)
Prior 7-Day Average $586.9K
Calls: $109.2K (19%)
Puts: $477.7K (81%)
Current vs Prior 7-Day Avg -58.03%
Calls: +1.71%
Puts: -71.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 1.16
Prior (09/21) 3.92
Current vs Prior -70.44%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg -49.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 39,541
Calls: 6,447 (16%)
Puts: 33,094 (84%)
Prior (09/21) 70,629
Calls: 21,266 (30%)
Puts: 49,363 (70%)
Current vs Prior -44.02%
Prior 7-Day Total 345,442
Calls: 152,186 (44%)
Puts: 193,256 (56%)
Prior 7-Day Average 49,348
Calls: 21,740 (44%)
Puts: 27,608 (56%)
Current vs Prior 7-Day Avg -19.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 7.66% | 12.19%25.14% | 34.82%
Prior 11.15% | 14.77%20.01% | 29.69%
Current vs Prior -31.31% | -17.50%+25.60% | +17.28%
Prior 7-Day Avg 10.22% | 15.61%12.07% | 23.12%
Current vs 7-Day Avg -25.08% | -21.92%+108.23% | +50.57%
Prior 7-Day Eod 11.15% | 14.77%20.01% | 29.69%
Current vs 7-Day Eod -31.31% | -17.50%+25.60% | +17.28%
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 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 86% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio dropping 70% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 160.550.65$0.6016.7%190.28195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 251.754.00$2.8878.1%30.96--
$11.50Sep 252.253.00$2.6328.5%210.96196
$13.00Sep 250.952.05$1.5073.3%890.95121
$13.50Sep 250.152.00$1.08171.3%630.89131
$12.50Sep 251.352.85$2.1071.4%20.89--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 252.004.80$3.4082.4%10.76--
$15.00Oct 91.052.10$1.5866.5%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 632, top 89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 250.952.05$1.5073.3%890.95121
$13.50Sep 250.152.00$1.08171.3%630.89131
$14.00Sep 250.350.75$0.5572.7%560.70265
$14.00Oct 20.601.20$0.9066.7%270.59516
$16.00Oct 90.050.50$0.28160.7%260.2152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.550.95$0.7553.3%730.4164
$14.00Sep 250.000.30$0.15200.0%710.33272
$13.00Sep 250.000.10$0.05200.0%450.10185
$12.50Sep 250.000.25$0.13192.3%190.13228
$12.50Oct 160.550.65$0.6016.7%190.28195

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 32.5%, max 38.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Sep 25Oct 9148.2%107.3%38.1%2395
$15.00Sep 25Oct 23119.1%93.9%26.9%26510
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.53, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$14.00Oct 2$0.98$0.52$0.9883%0.53$13.48
$14.00$14.50Sep 25$0.22$0.28$0.2270%1.27$14.22
$14.00$14.50Oct 2$0.22$0.28$0.2259%1.27$14.22
$14.50$15.00Oct 2$0.20$0.30$0.2049%1.50$14.70
$15.00$15.50Oct 16$0.23$0.27$0.2340%1.17$15.23
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$11.50Oct 16$0.20$0.80$0.2028%4.00$12.30
$13.00$12.50Oct 2$0.13$0.37$0.1324%2.85$12.87
$14.00$13.00Oct 2$0.40$0.60$0.4041%1.50$13.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.94, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Oct 9$0.33$0.33$0.1755%1.94$14.83
$15.50$16.00Oct 9$0.20$0.20$0.3070%0.67$15.70
$14.50$15.00Sep 25$0.23$0.23$0.2757%0.85$14.73
$15.00$15.50Oct 16$0.23$0.23$0.2760%0.85$15.23
$14.50$15.00Oct 2$0.20$0.20$0.3051%0.67$14.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Oct 2$0.40$0.40$0.6059%0.67$13.60
$13.00$12.50Oct 2$0.13$0.13$0.3776%0.35$12.87
$12.50$11.50Oct 16$0.20$0.20$0.8072%0.25$12.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.36, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Sep 25Oct 2$0.35148.2%90.4%
$15.50Oct 9Oct 16$0.1299.0%89.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 25Oct 2$0.6093.5%108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.87% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Sep 25$0.55$0.15$0.70$13.30$14.704.87%
$13.50Sep 25$1.08$0.08$1.16$12.34$14.668.08%
$13.00Sep 25$1.50$0.05$1.55$11.45$14.5510.79%
$14.00Oct 2$0.90$0.75$1.65$12.35$15.6511.49%
$15.00Oct 9$0.55$1.58$2.13$12.87$17.1314.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.56% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$13.00Sep 25$0.03$0.05$0.08$12.92$16.08
$16.00$13.50Sep 25$0.03$0.08$0.11$13.39$16.11
$15.00$13.00Sep 25$0.10$0.05$0.15$12.85$15.15
$16.00$12.50Sep 25$0.03$0.13$0.16$12.34$16.16
$15.00$13.50Sep 25$0.10$0.08$0.18$13.32$15.18
$16.00$14.00Sep 25$0.03$0.15$0.18$13.82$16.18
$15.00$12.50Sep 25$0.10$0.13$0.23$12.27$15.23
$15.00$14.00Sep 25$0.10$0.15$0.25$13.75$15.25
$14.50$14.00Sep 25$0.33$0.15$0.48$13.52$14.98
$14.50$13.50Sep 25$0.33$0.08$0.41$13.09$14.91

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 25$0.31$0.1946%0.61
$12.50$13.00$13.50Sep 25$0.18$0.320%1.78
$12.00$12.50$13.00Sep 25$0.18$0.320%1.78
$14.50$15.00$15.50Oct 9$0.26$0.2415%0.92
$15.50$16.00$16.50Oct 9$0.27$0.238%0.85
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Oct 2$0.06$0.4412%7.33
$12.50$13.00$13.50Sep 25$0.11$0.393%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.11, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$14.501:2Sep 25-$0.11$0.39
$15.50$16.001:2Oct 9-$0.08$0.42
$14.50$15.001:2Oct 9-$0.22$0.28
$14.50$15.001:2Oct 2-$0.28$0.22
$14.00$14.501:2Oct 2-$0.46$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$11.501:2Oct 16-$0.20$0.80
$13.00$12.501:2Oct 2-$0.09$0.41
$12.50$12.001:2Oct 2-$0.08$0.42
$13.00$12.501:2Sep 25-$0.21$0.29
$14.00$13.001:2Oct 2$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.53%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 30$0.650.3811.4%4.53%15.95%28
$15.00Oct 16$0.600.404.5%4.18%8.64%3451
$15.50Oct 16$0.350.337.9%2.44%10.38%1--
$16.50Oct 9$0.200.2214.9%1.39%16.30%1--
$15.50Oct 9$0.300.307.9%2.09%10.03%2--
$14.50Oct 9$0.550.451.0%3.83%4.81%15--
$15.00Oct 9$0.300.354.5%2.09%6.55%1--
$14.50Oct 2$0.450.491.0%3.13%4.11%1059
$15.00Oct 2$0.250.394.5%1.74%6.20%5--
$15.00Oct 23$0.150.374.5%1.04%5.50%5--

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 760
Total Puts 880
Put/Call Ratio 1.16
Net Difference -120

Prior's Put/Call Breakdown

Total Calls 2,393
Total Puts 9,373
Put/Call Ratio 3.92
Net Difference -6,980

Prior 7-Day Put/Call Summary

Total Calls 7,733
Total Puts 20,876
Average Put/Call Ratio 2.30
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