Tour v528
GRRR
GORILLA TECHNOLOGY G
$14.01 -2.44%
$13.98 (-0.21%)🌙
as of 09/25 06:29 PM
(9/24 18:36) ◀
|
Friday, September 25, 2026 (6:29pm)
January 2026
|
▶
◀ 9/25 18:29

Option Volume

Detail
ℹ
Current (09/25) 1,575
Calls: 841 (53%)
Puts: 734 (47%)
Prior (09/24) 1,640
Calls: 760 (46%)
Puts: 880 (54%)
Current vs Prior -3.96%
Calls: +10.66% (Calls)
Puts: -16.59% (Puts)
Prior 7-Day Total 23,445
Calls: 7,526 (32%)
Puts: 15,919 (68%)
Prior 7-Day Average 3,349
Calls: 1,075 (32%)
Puts: 2,274 (68%)
Current vs Prior 7-Day Avg -52.98%
Calls: -21.78%
Puts: -67.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $274.4K
Calls: $155.0K (56%)
Puts: $119.5K (44%)
Prior (09/24) $246.3K
Calls: $111.1K (45%)
Puts: $135.3K (55%)
Current vs Prior +11.40%
Calls: +39.53%
Puts: -11.69%
Prior 7-Day Total $3.34M
Calls: $804.7K (24%)
Puts: $2.54M (76%)
Prior 7-Day Average $477.1K
Calls: $115.0K (24%)
Puts: $362.1K (76%)
Current vs Prior 7-Day Avg -42.48%
Calls: +34.79%
Puts: -67.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.87
Prior (09/24) 1.16
Current vs Prior -24.62%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -50.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/25) 51,500
Calls: 19,058 (37%)
Puts: 32,442 (63%)
Prior (09/24) 39,541
Calls: 6,447 (16%)
Puts: 33,094 (84%)
Current vs Prior +30.24%
Prior 7-Day Total 312,711
Calls: 133,415 (43%)
Puts: 179,296 (57%)
Prior 7-Day Average 44,673
Calls: 19,059 (43%)
Puts: 25,613 (57%)
Current vs Prior 7-Day Avg +15.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.00% | 11.28%17.20% | 32.91%
Prior 7.66% | 12.19%25.14% | 34.82%
Current vs Prior +47.22% | +52.87%-31.57% | -5.50%
Prior 7-Day Avg 10.01% | 15.38%13.69% | 25.15%
Current vs 7-Day Avg +12.71% | +21.13%+25.61% | +30.81%
Prior 7-Day Eod 7.66% | 12.19%25.14% | 34.82%
Current vs 7-Day Eod +47.22% | +52.87%-31.57% | -5.50%
Sentiment BEARISHBULLISH

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

P/C ratio dropping 25% - sentiment shifting bullish. Put-heavy open interest (32,442 puts vs 19,058 calls) suggests hedging or bearish positioning. Rising open interest (up 30%) indicates new positions being established.

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 20.953.30$2.13110.3%20.95--
$11.50Oct 21.753.90$2.8376.0%20.84--
$13.00Sep 250.151.80$0.98168.4%80.80--
$13.50Sep 250.001.40$0.70200.0%70.7794
$12.00Sep 251.152.85$2.0085.0%10.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 251.453.70$2.5887.2%10.62--
$14.50Oct 20.501.35$0.9391.4%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 847, top 118)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 20.250.40$0.3345.5%1180.33126
$14.00Sep 250.050.65$0.35171.4%1100.65251
$14.50Oct 20.300.65$0.4872.9%740.4567
$16.00Oct 160.150.60$0.38118.4%250.25--
$15.00Oct 160.401.05$0.7389.0%210.39451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.250.65$0.4588.9%1180.44137
$14.00Sep 250.000.25$0.13192.3%500.41233
$12.00Oct 20.000.10$0.05200.0%350.07272
$13.00Sep 250.000.40$0.20200.0%340.21163
$12.50Oct 160.550.85$0.7042.9%300.29192

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 1812.2%, max 4434.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Sep 25Oct 163724.2%91.9%3951.7%867
$13.50Sep 25Oct 2949.1%83.4%1037.3%8102
$14.50Sep 25Oct 9532.4%90.3%489.3%16100
$14.00Sep 25Oct 9436.6%92.4%372.5%114266
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Sep 25Oct 164467.2%98.5%4434.7%38192
$13.00Sep 25Oct 91502.1%76.4%1867.3%45163
$14.00Sep 25Oct 2436.6%69.0%532.7%168370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 0.53, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$13.50Oct 2$0.98$0.52$0.9895%0.53$12.98
$15.00$16.00Oct 23$0.15$0.85$0.1541%5.67$15.15
$13.00$13.50Sep 25$0.28$0.22$0.2880%0.79$13.28
$14.00$14.50Oct 2$0.17$0.33$0.1758%1.94$14.17
$14.50$15.00Oct 9$0.13$0.37$0.1343%2.85$14.63
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$13.50Oct 2$0.10$0.40$0.1044%4.00$13.90
$13.50$13.00Oct 2$0.15$0.35$0.1532%2.33$13.35
$13.50$13.00Oct 9$0.23$0.27$0.2340%1.17$13.27
$12.50$11.50Sep 25$0.55$0.45$0.5530%0.82$11.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.22, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Oct 9$0.27$0.27$0.2364%1.17$15.27
$15.50$16.00Oct 16$0.22$0.22$0.2867%0.79$15.72
$14.50$15.00Oct 2$0.15$0.15$0.3555%0.43$14.65
$15.00$15.50Oct 16$0.13$0.13$0.3762%0.35$15.13
$14.50$15.00Oct 9$0.13$0.13$0.3757%0.35$14.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$11.50Sep 25$0.55$0.55$0.4570%1.22$11.95
$12.00$11.50Oct 16$0.37$0.37$0.1375%2.85$11.63
$13.50$13.00Oct 9$0.23$0.23$0.2760%0.85$13.27
$13.50$13.00Oct 2$0.15$0.15$0.3568%0.43$13.35
$14.00$13.50Oct 2$0.10$0.10$0.4056%0.25$13.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.32, cheapest $0.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 25Oct 2$0.30436.6%69.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 25Oct 2$0.32436.6%69.0%
$13.50Oct 2Oct 9$0.3383.4%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.43% of stock, avg 8.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Sep 25$0.35$0.13$0.48$13.52$14.483.43%
$14.00Oct 2$0.65$0.45$1.10$12.90$15.107.85%
$13.00Sep 25$0.98$0.20$1.18$11.82$14.188.42%
$14.50Oct 2$0.48$0.93$1.41$13.09$15.9110.06%
$13.50Oct 2$1.15$0.35$1.50$12.00$15.0010.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.14% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$14.00Sep 25$0.03$0.13$0.16$13.84$15.16
$16.00$14.00Sep 25$0.03$0.13$0.16$13.84$16.16
$15.00$13.00Sep 25$0.03$0.20$0.23$12.77$15.23
$14.50$14.00Sep 25$0.10$0.13$0.23$13.77$14.73
$16.00$13.00Sep 25$0.03$0.20$0.23$12.77$16.23
$14.50$13.00Sep 25$0.10$0.20$0.30$12.70$14.80
$15.00$12.00Oct 2$0.33$0.05$0.38$11.62$15.38
$15.00$12.50Oct 2$0.33$0.15$0.48$12.02$15.48
$15.00$13.00Oct 2$0.33$0.20$0.53$12.47$15.53
$15.00$11.50Sep 25$0.03$0.53$0.56$10.94$15.56

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 4.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 25$0.10$0.4048%4.00
$14.00$14.50$15.00Sep 25$0.18$0.3256%1.78
$14.00$14.50$15.00Oct 9$0.10$0.4015%4.00
$15.00$15.50$16.00Oct 9$0.25$0.2514%1.00
$13.50$14.00$14.50Oct 2$0.33$0.1725%0.52
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Oct 2$0.10$0.4017%4.00
$13.50$14.00$14.50Oct 2$0.38$0.1226%0.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.17, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.501:2Oct 2-$0.17$1.33
$13.50$14.001:2Oct 2-$0.15$0.35
$14.50$15.001:2Oct 2-$0.18$0.32
$13.00$13.501:2Sep 25-$0.42$0.08
$15.50$16.001:2Oct 16-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Oct 2-$0.05$0.45
$14.00$13.001:2Sep 25-$0.27$0.73
$13.00$12.501:2Oct 2-$0.10$0.40
$13.50$13.001:2Oct 9-$0.22$0.28
$14.00$13.501:2Oct 2-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.50%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 23$0.350.3314.2%2.50%16.70%1--
$15.00Oct 23$0.400.417.1%2.86%9.92%6--
$15.00Oct 30$0.350.467.1%2.50%9.56%1--
$15.00Oct 16$0.400.397.1%2.86%9.92%21451
$15.50Oct 16$0.200.3310.6%1.43%12.06%3--
$16.00Oct 16$0.150.2514.2%1.07%15.27%25--
$15.00Oct 2$0.250.337.1%1.78%8.85%118126
$15.50Oct 9$0.200.2510.6%1.43%12.06%8--
$14.50Oct 2$0.300.453.5%2.14%5.64%7467
$14.50Oct 9$0.100.433.5%0.71%4.21%2--

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 841
Total Puts 734
Put/Call Ratio 0.87
Net Difference 107

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,526
Total Puts 15,919
Average Put/Call Ratio 1.75
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