GRRR - Options Database

GRRR

GORILLA TECHNOLOGY G

$13.71 -2.19%

$13.60 (-0.80%)🌙

as of 09/29 03:12 AM

(9/25 18:29) ◀

Monday, September 28, 2026 (3:12am)

▶ (9/29 18:32)

◀ 9/28 03:12 ▶

Option Volume

Detail

ℹ

Current (09/29) 1,421

Calls: 1,048 (74%)

Puts: 373 (26%)

Prior (09/25) 1,575

Calls: 841 (53%)

Puts: 734 (47%)

Current vs Prior -9.78%

Calls: +24.61% (Calls)

Puts: -49.18% (Puts)

Prior 7-Day Total 22,428

Calls: 7,774 (35%)

Puts: 14,654 (65%)

Prior 7-Day Average 3,204

Calls: 1,110 (35%)

Puts: 2,093 (65%)

Current vs Prior 7-Day Avg -55.65%

Calls: -5.63%

Puts: -82.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $172.6K

Calls: $131.2K (76%)

Puts: $41.4K (24%)

Prior (09/25) $274.4K

Calls: $155.0K (56%)

Puts: $119.5K (44%)

Current vs Prior -37.10%

Calls: -15.31%

Puts: -65.37%

Prior 7-Day Total $3.20M

Calls: $813.4K (25%)

Puts: $2.38M (75%)

Prior 7-Day Average $456.5K

Calls: $116.2K (25%)

Puts: $340.3K (75%)

Current vs Prior 7-Day Avg -62.19%

Calls: +12.92%

Puts: -87.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.36

Prior (09/25) 0.87

Current vs Prior -59.22%

Prior 7-Day Average 1.39

Current vs Prior 7-Day Avg -74.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 27,175

Calls: 7,633 (28%)

Puts: 19,542 (72%)

Prior (09/25) 51,500

Calls: 19,058 (37%)

Puts: 32,442 (63%)

Current vs Prior -47.23%

Prior 7-Day Total 294,155

Calls: 136,010 (46%)

Puts: 158,145 (54%)

Prior 7-Day Average 42,022

Calls: 19,430 (46%)

Puts: 22,592 (54%)

Current vs Prior 7-Day Avg -35.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 10.21% | 13.93%19.55% | 28.30%

Prior 11.28% | 18.63%17.20% | 32.91%

Current vs Prior -9.45% | -25.22%+13.64% | -13.99%

Prior 7-Day Avg 10.46% | 16.11%14.22% | 26.47%

Current vs 7-Day Avg -2.42% | -13.52%+37.46% | +6.91%

Prior 7-Day Eod 11.28% | 18.63%17.20% | 32.91%

Current vs 7-Day Eod -9.45% | -25.22%+13.64% | -13.99%

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

Strong bullish conviction with 76% of dollar volume in calls ($131.2K) vs puts ($41.4K). Extreme bullish P/C ratio of 0.36 - heavy call buying (1,048 calls vs 373 puts). P/C ratio dropping 59% - sentiment shifting bullish. Put-heavy open interest (19,542 puts vs 7,633 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 7 found (avg delta 0.64, highest 0.80)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 16	1.65	2.50	$2.08	40.9%	2	0.70	112
$13.00	Oct 2	0.85	1.30	$1.08	41.7%	3	0.65	--
$14.00	Oct 23	0.85	1.55	$1.20	58.3%	3	0.52	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	1.05	1.75	$1.40	50.0%	1	0.80	23
$15.00	Oct 9	1.30	2.20	$1.75	51.4%	1	0.72	1
$14.00	Oct 2	0.50	0.80	$0.65	46.2%	15	0.56	245
$14.00	Oct 16	1.05	1.55	$1.30	38.5%	42	0.50	--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 904, top 139)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.20	0.45	$0.33	75.8%	139	0.30	149
$16.00	Oct 9	0.10	0.30	$0.20	100.0%	138	0.19	76
$15.00	Oct 2	0.10	0.20	$0.15	66.7%	75	0.20	231
$14.00	Oct 2	0.35	0.50	$0.43	34.9%	57	0.44	537
$14.50	Oct 2	0.20	0.60	$0.40	100.0%	57	0.36	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.05	0.15	$0.10	100.0%	114	0.15	19
$13.00	Oct 2	0.00	1.30	$0.65	200.0%	52	0.35	143
$14.00	Oct 16	1.05	1.55	$1.30	38.5%	42	0.50	--
$12.00	Oct 23	0.40	1.10	$0.75	93.3%	20	0.27	14
$13.50	Oct 2	0.30	0.75	$0.53	84.9%	18	0.42	20

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 32.7%, max 98.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Oct 16	124.3%	93.9%	32.4%	59	142
$15.00	Oct 2	Oct 30	97.6%	94.2%	3.6%	83	242

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 2	Oct 9	175.5%	88.3%	98.7%	53	143
$15.00	Oct 2	Oct 9	97.6%	78.6%	24.1%	2	24
$14.00	Oct 2	Oct 16	96.8%	92.6%	4.6%	57	245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 5.67, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 16	$0.15	$0.85	$0.15	35%	5.67	$15.15
$14.00	$15.00	Oct 23	$0.35	$0.65	$0.35	52%	1.86	$14.35
$14.00	$15.00	Oct 30	$0.40	$0.60	$0.40	50%	1.50	$14.40
$14.00	$14.50	Oct 9	$0.20	$0.30	$0.20	49%	1.50	$14.20
$14.50	$15.00	Oct 9	$0.17	$0.33	$0.17	40%	1.94	$14.67

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Oct 2	$0.12	$0.38	$0.12	56%	3.17	$13.88
$14.00	$12.50	Oct 16	$0.65	$0.85	$0.65	50%	1.31	$13.35
$15.00	$13.00	Oct 9	$1.27	$0.73	$1.27	72%	0.57	$13.73
$12.00	$11.00	Oct 23	$0.35	$0.65	$0.35	27%	1.86	$11.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.33, avg 0.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Oct 2	$0.25	$0.25	$0.25	64%	1.00	$14.75
$14.50	$15.00	Oct 16	$0.25	$0.25	$0.25	57%	1.00	$14.75
$14.50	$15.00	Oct 9	$0.17	$0.17	$0.33	60%	0.52	$14.67
$14.00	$14.50	Oct 9	$0.20	$0.20	$0.30	51%	0.67	$14.20
$14.00	$15.00	Oct 30	$0.40	$0.40	$0.60	50%	0.67	$14.40

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Oct 16	$0.35	$0.35	$0.15	74%	2.33	$11.65
$12.00	$11.00	Oct 23	$0.35	$0.35	$0.65	73%	0.54	$11.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.34, cheapest $0.10)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.10	124.3%	81.9%
$14.00	Oct 2	Oct 9	$0.27	96.8%	82.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Oct 2	Oct 16	$0.65	96.8%	92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.88% of stock, avg 13.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 2	$0.43	$0.65	$1.08	$12.92	$15.08	7.88%
$15.00	Oct 2	$0.15	$1.40	$1.55	$13.45	$16.55	11.31%
$13.00	Oct 2	$1.08	$0.65	$1.73	$11.27	$14.73	12.62%
$15.00	Oct 9	$0.33	$1.75	$2.08	$12.92	$17.08	15.17%
$12.50	Oct 16	$2.08	$0.65	$2.73	$9.77	$15.23	19.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 42 found (cheapest 0.73% of stock, avg 5.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$11.50	Oct 2	$0.05	$0.05	$0.10	$11.40	$16.10
$16.00	$12.00	Oct 2	$0.05	$0.08	$0.13	$11.87	$16.13
$15.50	$11.50	Oct 2	$0.08	$0.05	$0.13	$11.37	$15.63
$16.00	$12.50	Oct 2	$0.05	$0.10	$0.15	$12.35	$16.15
$15.50	$12.00	Oct 2	$0.08	$0.08	$0.16	$11.84	$15.66
$15.50	$12.50	Oct 2	$0.08	$0.10	$0.18	$12.32	$15.68
$15.00	$11.50	Oct 2	$0.15	$0.05	$0.20	$11.30	$15.20
$15.00	$12.00	Oct 2	$0.15	$0.08	$0.23	$11.77	$15.23
$15.00	$12.50	Oct 2	$0.15	$0.10	$0.25	$12.25	$15.25
$14.50	$12.50	Oct 2	$0.40	$0.10	$0.50	$12.00	$15.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Oct 16	$0.50	$0.50	40%	1.00	$11.50	$15.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.17, cheapest $0.12)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Oct 9	$0.12	$0.38	15%	3.17
$14.50	$15.00	$15.50	Oct 2	$0.18	$0.32	24%	1.78

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$13.50	$14.00	Oct 2	$0.24	$0.26	21%	1.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $--, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Oct 16	-$0.25	$0.75
$14.50	$15.00	1:2	Oct 9	-$0.16	$0.34
$15.50	$16.00	1:2	Oct 9	-$0.12	$0.38
$14.00	$15.00	1:2	Oct 23	-$0.50	$0.50
$14.00	$14.50	1:2	Oct 9	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$12.50	1:2	Oct 16	$0.00	$1.50
$12.00	$11.00	1:2	Oct 23	-$0.05	$0.95
$12.50	$12.00	1:2	Oct 2	-$0.06	$0.44
$14.00	$13.50	1:2	Oct 2	-$0.41	$0.09
$15.00	$14.00	1:2	Oct 2	$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 6.93%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Oct 30	$0.95	0.50	2.1%	6.93%	9.04%	3	10
$15.00	Oct 30	$0.55	0.40	9.4%	4.01%	13.42%	8	11
$14.00	Oct 23	$0.85	0.52	2.1%	6.20%	8.32%	3	--
$15.00	Oct 23	$0.45	0.41	9.4%	3.28%	12.69%	1	--
$15.00	Oct 16	$0.45	0.35	9.4%	3.28%	12.69%	26	461
$16.00	Oct 16	$0.20	0.26	16.7%	1.46%	18.16%	1	--
$14.50	Oct 16	$0.45	0.43	5.8%	3.28%	9.04%	2	1
$14.50	Oct 9	$0.30	0.40	5.8%	2.19%	7.95%	15	--
$15.00	Oct 9	$0.20	0.30	9.4%	1.46%	10.87%	139	149
$16.00	Oct 9	$0.10	0.19	16.7%	0.73%	17.43%	138	76

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 1,048

Total Puts 373

Put/Call Ratio 0.36

Net Difference 675

Prior's Put/Call Breakdown

Total Calls 841

Total Puts 734

Put/Call Ratio 0.87

Net Difference 107

Prior 7-Day Put/Call Summary

Total Calls 7,774

Total Puts 14,654

Average Put/Call Ratio 1.39

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card