Tour v529
GRRR
GORILLA TECHNOLOGY G
$13.86 +0.07%
$13.80 (-0.43%)🌙
as of 10/01 12:05 AM
(9/29 18:32) ◀
|
Wednesday, September 30, 2026 (12:05am)
January 2026
|
▶ (10/1 18:24)
◀ 9/30 00:05 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,454
Calls: 906 (62%)
Puts: 548 (38%)
Prior (09/29) 899
Calls: 586 (65%)
Puts: 313 (35%)
Current vs Prior +61.74%
Calls: +54.61% (Calls)
Puts: +75.08% (Puts)
Prior 7-Day Total 20,565
Calls: 7,341 (36%)
Puts: 13,224 (64%)
Prior 7-Day Average 2,937
Calls: 1,048 (36%)
Puts: 1,889 (64%)
Current vs Prior 7-Day Avg -50.51%
Calls: -13.61%
Puts: -70.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $355.1K
Calls: $75.7K (21%)
Puts: $279.5K (79%)
Prior (09/29) $141.2K
Calls: $85.3K (60%)
Puts: $56.0K (40%)
Current vs Prior +151.45%
Calls: -11.27%
Puts: +399.39%
Prior 7-Day Total $2.99M
Calls: $835.2K (28%)
Puts: $2.15M (72%)
Prior 7-Day Average $426.7K
Calls: $119.3K (28%)
Puts: $307.4K (72%)
Current vs Prior 7-Day Avg -16.78%
Calls: -36.59%
Puts: -9.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.60
Prior (09/29) 0.53
Current vs Prior +13.24%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -50.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 31,429
Calls: 11,007 (35%)
Puts: 20,422 (65%)
Prior (09/29) 36,133
Calls: 6,592 (18%)
Puts: 29,541 (82%)
Current vs Prior -13.02%
Prior 7-Day Total 283,413
Calls: 104,508 (37%)
Puts: 178,905 (63%)
Prior 7-Day Average 40,487
Calls: 14,929 (37%)
Puts: 25,557 (63%)
Current vs Prior 7-Day Avg -22.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.43% | 14.29%17.68% | 31.02%
Prior 10.90% | 14.15%14.44% | 33.65%
Current vs Prior -31.84% | +0.95%+22.41% | -7.79%
Prior 7-Day Avg 10.61% | 14.90%16.21% | 28.77%
Current vs 7-Day Avg -29.98% | -4.10%+9.06% | +7.82%
Prior 7-Day Eod 10.90% | 14.15%14.44% | 33.65%
Current vs 7-Day Eod -31.84% | +0.95%+22.41% | -7.79%
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 bearish conviction with 79% of dollar volume in puts ($279.5K) vs calls ($75.7K). Massive premium surge with dollar volume up 151% vs prior. Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.60.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 10 found (avg delta 0.63, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 161.602.40$2.0040.0%610.76--
$12.50Oct 161.352.10$1.7343.4%50.73110
$13.50Oct 90.601.15$0.8862.5%20.567
$14.00Oct 300.651.90$1.2798.4%10.51--
$14.00Oct 20.200.70$0.45111.1%4100.51564
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 92.202.65$2.4218.6%180.86--
$16.00Oct 21.603.00$2.3060.9%180.79--
$14.00Oct 90.551.65$1.10100.0%100.5511
$14.00Oct 20.100.85$0.48156.2%100.51270

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 892, top 410)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.200.70$0.45111.1%4100.51564
$14.50Oct 20.100.25$0.1883.3%1340.30199
$12.00Oct 161.602.40$2.0040.0%610.76--
$16.00Oct 160.100.35$0.22113.6%560.1967
$14.00Oct 90.101.15$0.63166.7%240.4528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 21.603.00$2.3060.9%180.79--
$16.00Oct 92.202.65$2.4218.6%180.86--
$12.00Oct 90.000.45$0.23195.7%160.1920
$13.00Oct 90.150.45$0.30100.0%140.32--
$13.00Oct 20.050.15$0.10100.0%130.17193

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 27.8%, max 41.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Oct 2Oct 30129.1%91.3%41.5%1917
$14.00Oct 2Oct 30114.7%90.2%27.1%411564
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Oct 2Oct 30114.7%90.2%27.1%20270
$13.00Oct 2Oct 23107.1%92.7%15.6%14193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.27, avg 1.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$15.00Oct 16$1.10$1.40$1.1073%1.27$13.60
$14.00$15.00Oct 30$0.34$0.66$0.3451%1.94$14.34
$12.00$12.50Oct 16$0.27$0.23$0.2776%0.85$12.27
$13.50$14.00Oct 9$0.25$0.25$0.2556%1.00$13.75
$14.00$15.00Oct 9$0.33$0.67$0.3345%2.03$14.33
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$14.00Oct 9$1.32$0.68$1.3286%0.52$14.68
$13.50$13.00Oct 16$0.20$0.30$0.2043%1.50$13.30
$13.00$12.50Oct 16$0.25$0.25$0.2535%1.00$12.75
$14.00$13.50Oct 2$0.33$0.17$0.3351%0.52$13.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.00, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$15.50Oct 16$0.25$0.25$0.2564%1.00$15.25
$14.00$14.50Oct 2$0.27$0.27$0.2349%1.17$14.27
$15.00$15.50Oct 9$0.15$0.15$0.3574%0.43$15.15
$15.50$16.00Oct 16$0.16$0.16$0.3473%0.47$15.66
$14.00$15.00Oct 9$0.33$0.33$0.6755%0.49$14.33
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Oct 16$0.25$0.25$0.2565%1.00$12.75
$13.50$13.00Oct 16$0.20$0.20$0.3057%0.67$13.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.18)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Oct 2Oct 9$0.18114.7%96.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Oct 2Oct 9$0.62114.7%96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.71% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Oct 2$0.45$0.48$0.93$13.07$14.936.71%
$14.00Oct 9$0.63$1.10$1.73$12.27$15.7312.48%
$12.50Oct 16$1.73$0.48$2.21$10.29$14.7115.95%
$14.00Oct 30$1.27$1.55$2.82$11.18$16.8220.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 2.02% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$13.00Oct 2$0.18$0.10$0.28$12.72$15.28
$14.50$13.00Oct 2$0.18$0.10$0.28$12.72$14.78
$14.50$13.50Oct 2$0.18$0.15$0.33$13.17$14.83
$15.00$13.50Oct 2$0.18$0.15$0.33$13.17$15.33
$16.00$12.00Oct 9$0.10$0.23$0.33$11.67$16.33
$16.00$12.50Oct 9$0.10$0.23$0.33$12.17$16.33
$15.50$12.00Oct 9$0.15$0.23$0.38$11.62$15.88
$15.50$12.50Oct 9$0.15$0.23$0.38$12.12$15.88
$16.00$13.00Oct 9$0.10$0.30$0.40$12.60$16.40
$15.50$13.00Oct 9$0.15$0.30$0.45$12.55$15.95

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. 6 found (best R:R 6.14, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Oct 16$0.09$0.4117%4.56
$15.00$15.50$16.00Oct 9$0.10$0.4015%4.00
$14.00$14.50$15.00Oct 2$0.27$0.2327%0.85
$14.00$15.00$16.00Oct 30$0.41$0.5914%1.44
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Oct 9$0.07$0.4313%6.14
$13.00$13.50$14.00Oct 2$0.28$0.2234%0.79

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 $-0.06, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.50$16.001:2Oct 16-$0.06$0.44
$15.00$15.501:2Oct 16-$0.13$0.37
$15.50$16.001:2Oct 9-$0.05$0.45
$14.50$15.001:2Oct 2-$0.18$0.32
$13.50$14.001:2Oct 9-$0.38$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Oct 2-$0.05$0.45
$13.00$12.501:2Oct 9-$0.16$0.34
$13.00$12.501:2Oct 16-$0.23$0.27
$12.50$12.001:2Oct 9-$0.23$0.27
$16.00$14.001:2Oct 9$0.22$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.53%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 30$0.350.3815.4%2.53%17.97%115
$16.00Nov 6$0.350.3215.4%2.53%17.97%1--
$15.00Oct 30$0.550.418.2%3.97%12.19%1417
$15.00Oct 16$0.500.368.2%3.61%11.83%9453
$14.00Oct 23$0.700.511.0%5.05%6.06%5--
$14.00Oct 30$0.650.511.0%4.69%5.70%1--
$15.50Oct 16$0.100.2711.8%0.72%12.55%143
$16.00Oct 16$0.100.1915.4%0.72%16.16%5667
$15.00Oct 9$0.200.268.2%1.44%9.67%12181
$14.50Oct 2$0.100.304.6%0.72%5.34%134199

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 906
Total Puts 548
Put/Call Ratio 0.60
Net Difference 358

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,341
Total Puts 13,224
Average Put/Call Ratio 1.22
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