Tour v528
GRRR
GORILLA TECHNOLOGY G
$13.85 +1.02%
$13.93 (+0.58%)🌙
as of 09/29 06:32 PM
(9/28 03:12) ◀
|
Tuesday, September 29, 2026 (6:32pm)
January 2026
|
▶ (9/30 00:05)
◀ 9/29 18:32 ▶

Option Volume

Detail
ℹ
Current (09/29) 899
Calls: 586 (65%)
Puts: 313 (35%)
Prior (09/28) 1,421
Calls: 1,048 (74%)
Puts: 373 (26%)
Current vs Prior -36.73%
Calls: -44.08% (Calls)
Puts: -16.09% (Puts)
Prior 7-Day Total 21,939
Calls: 7,923 (36%)
Puts: 14,016 (64%)
Prior 7-Day Average 3,134
Calls: 1,131 (36%)
Puts: 2,002 (64%)
Current vs Prior 7-Day Avg -71.32%
Calls: -48.23%
Puts: -84.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $141.2K
Calls: $85.3K (60%)
Puts: $56.0K (40%)
Prior (09/28) $172.6K
Calls: $131.2K (76%)
Puts: $41.4K (24%)
Current vs Prior -18.17%
Calls: -35.02%
Puts: +35.27%
Prior 7-Day Total $3.10M
Calls: $871.4K (28%)
Puts: $2.23M (72%)
Prior 7-Day Average $442.7K
Calls: $124.5K (28%)
Puts: $318.3K (72%)
Current vs Prior 7-Day Avg -68.10%
Calls: -31.51%
Puts: -82.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.53
Prior (09/28) 0.36
Current vs Prior +50.07%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -58.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 36,133
Calls: 6,592 (18%)
Puts: 29,541 (82%)
Prior (09/28) 27,175
Calls: 7,633 (28%)
Puts: 19,542 (72%)
Current vs Prior +32.96%
Prior 7-Day Total 300,682
Calls: 129,958 (43%)
Puts: 170,724 (57%)
Prior 7-Day Average 42,954
Calls: 18,565 (43%)
Puts: 24,389 (57%)
Current vs Prior 7-Day Avg -15.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 10.90% | 14.15%14.44% | 33.65%
Prior 10.21% | 13.93%19.55% | 28.30%
Current vs Prior +6.77% | +1.58%-26.13% | +18.89%
Prior 7-Day Avg 10.53% | 15.23%15.62% | 26.97%
Current vs 7-Day Avg +3.58% | -7.08%-7.52% | +24.75%
Prior 7-Day Eod 10.21% | 13.93%19.55% | 28.30%
Current vs 7-Day Eod +6.77% | +1.58%-26.13% | +18.89%
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

Moderately bullish flow with 60% call dollar volume ($85.3K). Bullish P/C ratio of 0.53. P/C ratio rising 50% - increased hedging/bearish positioning. Put-heavy open interest (29,541 puts vs 6,592 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 9 found (avg delta 0.70, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 160.701.30$1.0060.0%200.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 21.203.10$2.1588.4%300.8556
$15.00Oct 20.452.10$1.28128.9%220.8322
$16.00Oct 161.953.40$2.6854.1%100.80--
$16.50Oct 22.003.50$2.7554.5%10.77--
$14.50Oct 20.151.30$0.73157.5%10.73--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 456, top 142)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 20.000.20$0.10200.0%1420.16251
$14.00Oct 20.150.70$0.43127.9%360.44567
$14.00Oct 160.701.30$1.0060.0%200.53--
$15.00Oct 160.300.85$0.5796.5%150.37443
$14.50Oct 20.050.30$0.18138.9%110.26198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 21.203.10$2.1588.4%300.8556
$15.00Oct 20.452.10$1.28128.9%220.8322
$12.00Oct 160.300.55$0.4358.1%200.2236
$16.00Nov 61.504.70$3.10103.2%200.66--
$12.50Oct 20.000.15$0.08187.5%180.13125

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 28.0%, max 83.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Oct 2Oct 16113.2%86.7%30.6%56567
$15.00Oct 2Oct 1698.8%82.6%19.5%157694
$14.50Oct 2Oct 993.6%82.2%13.7%21198
$16.00Oct 9Oct 3087.3%84.6%3.2%1010
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Oct 2Nov 6151.5%82.4%83.8%5056
$15.00Oct 2Oct 3098.8%78.3%26.1%2422
$14.00Oct 2Nov 6113.2%94.8%19.4%16258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.57, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$14.50Oct 9$0.14$0.36$0.1446%2.57$14.14
$14.00$15.00Oct 16$0.43$0.57$0.4353%1.33$14.43
$14.50$16.00Oct 9$0.28$1.22$0.2836%4.36$14.78
$15.00$16.00Oct 16$0.32$0.68$0.3237%2.13$15.32
$14.00$14.50Oct 2$0.25$0.25$0.2544%1.00$14.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$12.00Oct 16$0.10$0.40$0.1027%4.00$12.40
$14.00$12.00Oct 23$0.68$1.32$0.6847%1.94$13.32
$13.50$12.50Oct 2$0.27$0.73$0.2741%2.70$13.23
$16.00$12.50Oct 16$2.15$1.35$2.1580%0.63$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.00, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$14.50Oct 2$0.25$0.25$0.2556%1.00$14.25
$15.00$16.00Oct 16$0.32$0.32$0.6863%0.47$15.32
$14.50$16.00Oct 9$0.28$0.28$1.2264%0.23$14.78
$14.00$15.00Oct 16$0.43$0.43$0.5747%0.75$14.43
$14.00$14.50Oct 9$0.14$0.14$0.3654%0.39$14.14
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$12.50Oct 2$0.27$0.27$0.7359%0.37$13.23
$12.50$12.00Oct 16$0.10$0.10$0.4073%0.25$12.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.38, cheapest $0.14)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Oct 2Oct 9$0.14113.2%78.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Oct 2Oct 23$0.60113.2%91.9%
$13.50Oct 2Oct 9$0.4090.9%94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.57% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Oct 2$0.18$0.73$0.91$13.59$15.416.57%
$14.00Oct 2$0.43$0.73$1.16$12.84$15.168.38%
$15.00Oct 2$0.10$1.28$1.38$13.62$16.389.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.08% of stock, avg 6.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.00Oct 2$0.10$0.05$0.15$11.85$15.15
$15.00$12.50Oct 2$0.10$0.08$0.18$12.32$15.18
$14.50$12.00Oct 2$0.18$0.05$0.23$11.77$14.73
$14.50$12.50Oct 2$0.18$0.08$0.26$12.24$14.76
$15.00$13.50Oct 2$0.10$0.35$0.45$13.05$15.45
$14.50$13.50Oct 2$0.18$0.35$0.53$12.97$15.03
$16.00$12.00Oct 16$0.25$0.43$0.68$11.32$16.68
$14.00$12.50Oct 2$0.43$0.08$0.51$11.99$14.51
$14.00$12.00Oct 2$0.43$0.05$0.48$11.52$14.48
$14.00$13.50Oct 2$0.43$0.35$0.78$12.72$14.78

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. 2 found (best R:R 8.09, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Oct 16$0.11$0.8931%8.09
$14.00$14.50$15.00Oct 2$0.17$0.3328%1.94
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.40, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$15.001:2Oct 16-$0.14$0.86
$14.00$14.501:2Oct 9-$0.29$0.21
$15.00$16.001:2Oct 16$0.07$0.93
$14.50$16.001:2Oct 9$0.13$1.37
$14.00$14.501:2Oct 2$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Nov 6-$0.40$1.60
$16.00$15.001:2Oct 2-$0.41$0.59
$15.00$14.501:2Oct 2-$0.18$0.32
$15.00$14.001:2Oct 30-$0.54$0.46
$12.50$12.001:2Oct 16-$0.33$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.89%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 30$0.400.3115.5%2.89%18.41%510
$16.00Oct 23$0.250.3315.5%1.81%17.33%810
$14.00Oct 16$0.700.531.1%5.05%6.14%20--
$15.00Oct 16$0.300.378.3%2.17%10.47%15443
$14.50Oct 9$0.200.364.7%1.44%6.14%10--
$14.00Oct 9$0.250.461.1%1.81%2.89%1117
$14.00Oct 2$0.150.441.1%1.08%2.17%36567

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 586
Total Puts 313
Put/Call Ratio 0.53
Net Difference 273

Prior's Put/Call Breakdown

Total Calls 1,048
Total Puts 373
Put/Call Ratio 0.36
Net Difference 675

Prior 7-Day Put/Call Summary

Total Calls 7,923
Total Puts 14,016
Average Put/Call Ratio 1.28
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