Tour v509
GRRR
GORILLA TECHNOLOGY G
$15.24 +4.10%
(8/12 18:02) ◀
|
Thursday, August 13, 2026 (2:05pm)
January 2026
|
▶ (8/13 18:01)
◀ 8/13 14:05 ▶

Option Volume

Detail
ℹ
Current (08/13 2:05pm) 3,148
Calls: 2,037 (65%)
Puts: 1,111 (35%)
Prior (08/12) 11,139
Calls: 4,634 (42%)
Puts: 6,505 (58%)
Current vs Prior -71.74%
Calls: -56.04% (Calls)
Puts: -82.92% (Puts)
Prior 7-Day Total 23,606
Calls: 13,804 (58%)
Puts: 9,802 (42%)
Prior 7-Day Average 5,901
Calls: 1,972 (58%)
Puts: 1,400 (42%)
Current vs Prior 7-Day Avg -46.66%
Calls: +3.30%
Puts: -20.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 2:05pm) $357.2K
Calls: $274.9K (77%)
Puts: $82.3K (23%)
Prior (08/12) $1.32M
Calls: $772.1K (59%)
Puts: $544.9K (41%)
Current vs Prior -72.88%
Calls: -64.39%
Puts: -84.90%
Prior 7-Day Total $3.72M
Calls: $2.91M (78%)
Puts: $801.9K (22%)
Prior 7-Day Average $928.8K
Calls: $416.2K (78%)
Puts: $114.6K (22%)
Current vs Prior 7-Day Avg -61.54%
Calls: -33.94%
Puts: -28.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:05pm) 0.55
Prior (08/12) 1.40
Current vs Prior -61.15%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -14.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 2:05pm) 131,385
Calls: 65,642 (50%)
Puts: 65,743 (50%)
Prior (08/12) 124,060
Calls: 62,701 (51%)
Puts: 61,359 (49%)
Current vs Prior +5.90%
Prior 7-Day Total 235,393
Calls: 144,037 (61%)
Puts: 91,356 (39%)
Prior 7-Day Average 58,848
Calls: 36,009 (61%)
Puts: 22,839 (39%)
Current vs Prior 7-Day Avg +123.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 10.89% | 18.83%18.83% | 26.44%
Prior 15.98% | 18.32%16.56% | 25.77%
Current vs Prior -31.84% | +2.82%+13.69% | +2.63%
Prior 7-Day Avg 16.34% | 19.75%16.56% | 25.77%
Current vs 7-Day Avg -33.36% | -4.64%+13.69% | +2.63%
Prior 7-Day Eod 15.98% | 18.32%17.08% | 27.46%
Current vs 7-Day Eod -31.84% | +2.82%+10.28% | -3.70%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 77.06% | 24.52%
Calls: 31.25% | 25.00%
Puts: 122.88% | 24.05%
Prior 36.51% | 34.52%
Calls: 27.56% | 27.59%
Puts: 45.45% | 41.46%
Current vs Prior +111.07% | -28.97%
Prior 7-Day Avg 28.40% | 28.59%
Calls: 24.98% | 28.24%
Puts: 31.82% | 28.95%
Current vs 7-Day Avg +171.34% | -14.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($274.9K) vs puts ($82.3K). Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 72% vs prior. Bullish P/C ratio of 0.55.

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 183.303.60$3.458.7%190.77312
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.750.90$0.8318.1%30.2486

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 142.503.00$2.7518.2%100.93291
$13.00Aug 141.852.40$2.1325.8%510.93487
$14.00Aug 141.051.40$1.2328.5%3760.90615
$13.50Aug 141.502.05$1.7830.9%570.89118
$12.50Aug 212.553.20$2.8822.6%80.85759
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 141.703.10$2.4058.3%60.888
$18.00Aug 282.954.60$3.7843.7%--0.7910
$16.00Aug 140.803.10$1.95117.9%--0.7714
$17.50Aug 212.603.50$3.0529.5%--0.76460
$17.00Aug 212.202.60$2.4016.7%60.694

Most actively traded options today. High liquidity = easy entry/exit. 60 active (total vol 1.7K, top 376)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 141.051.40$1.2328.5%3760.90615
$15.50Aug 281.151.45$1.3023.1%1480.5111
$17.50Sep 180.801.15$0.9835.7%730.35280
$13.50Aug 141.502.05$1.7830.9%570.89118
$16.00Aug 140.100.15$0.1338.5%550.22337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.550.95$0.7553.3%1010.3234
$13.50Aug 140.050.15$0.10100.0%690.1294
$12.50Aug 210.250.40$0.3345.5%650.17643
$13.00Aug 140.050.10$0.0862.5%600.09226
$14.50Aug 210.701.00$0.8535.3%450.3828

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.5%, max 202.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 14Sep 4319.8%105.8%202.1%--114
$16.50Aug 14Aug 28160.3%104.8%53.0%4229
$16.00Aug 14Sep 25121.7%101.1%20.4%62349
$15.00Aug 14Sep 18115.8%107.9%7.3%56922
$15.50Aug 14Aug 28124.8%118.1%5.7%16745
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Aug 21Sep 18124.5%100.8%23.5%--485
$15.00Aug 14Sep 18115.8%107.9%7.3%7234
$16.00Aug 14Sep 11121.7%116.5%4.5%--59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 1.22, avg 1.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$16.00Sep 11$0.68$1.32$0.6864%1.94$14.68
$14.00$16.00Sep 25$0.83$1.17$0.8363%1.41$14.83
$12.50$15.00Sep 18$1.50$1.00$1.5077%0.67$14.00
$13.00$14.00Sep 11$0.55$0.45$0.5574%0.82$13.55
$15.00$17.50Sep 18$0.97$1.53$0.9755%1.58$15.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.00Aug 14$0.45$0.55$0.4588%1.22$16.55
$17.00$16.00Aug 21$0.48$0.52$0.4869%1.08$16.52
$14.00$13.00Sep 11$0.27$0.73$0.2736%2.70$13.73
$13.50$13.00Aug 21$0.12$0.38$0.1226%3.17$13.38
$15.00$14.00Aug 14$0.22$0.78$0.2241%3.55$14.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.00, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Aug 28$0.20$0.20$0.3072%0.67$17.70
$17.00$17.50Aug 28$0.23$0.23$0.2765%0.85$17.23
$17.00$17.50Aug 21$0.18$0.18$0.3270%0.56$17.18
$16.00$16.50Aug 28$0.25$0.25$0.2555%1.00$16.25
$15.50$16.00Aug 28$0.28$0.28$0.2249%1.27$15.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$12.50Sep 18$1.25$1.25$1.2557%1.00$13.75
$15.00$14.50Aug 21$0.30$0.30$0.2055%1.50$14.70
$15.00$13.00Aug 28$0.67$0.67$1.3357%0.50$14.33
$14.00$13.50Aug 21$0.20$0.20$0.3068%0.67$13.80
$15.00$14.00Aug 14$0.22$0.22$0.7859%0.28$14.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.78, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 14Aug 21$0.77124.8%139.3%
$15.00Aug 14Aug 21$0.72115.8%131.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 14Aug 21$0.85115.8%131.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 5.12% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 14$0.48$0.30$0.78$14.22$15.785.12%
$14.00Aug 14$1.23$0.08$1.31$12.69$15.318.60%
$16.00Aug 14$0.13$1.95$2.08$13.92$18.0813.65%
$14.50Aug 21$1.50$0.85$2.35$12.15$16.8515.42%
$15.00Aug 21$1.20$1.15$2.35$12.65$17.3515.42%
$14.00Aug 21$1.73$0.75$2.48$11.52$16.4816.27%
$16.00Aug 21$0.80$1.92$2.72$13.28$18.7217.85%
$15.00Aug 28$1.53$1.35$2.88$12.12$17.8818.90%
$16.00Aug 28$1.02$1.95$2.97$13.03$18.9719.49%
$14.00Sep 11$2.13$1.17$3.30$10.70$17.3021.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 1.38% of stock, avg 7.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.00Aug 14$0.13$0.08$0.21$13.79$17.71
$16.50$14.00Aug 14$0.13$0.08$0.21$13.79$16.71
$17.50$13.00Aug 14$0.13$0.08$0.21$12.79$17.71
$17.50$12.50Aug 14$0.13$0.08$0.21$12.29$17.71
$16.00$14.00Aug 14$0.13$0.08$0.21$13.79$16.21
$16.50$13.00Aug 14$0.13$0.08$0.21$12.79$16.71
$17.50$13.50Aug 14$0.13$0.10$0.23$13.27$17.73
$16.50$12.50Aug 14$0.13$0.08$0.21$12.29$16.71
$16.00$13.00Aug 14$0.13$0.08$0.21$12.79$16.21
$16.50$13.50Aug 14$0.13$0.10$0.23$13.27$16.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1417/18Aug 21$0.38$0.1238%3.17$13.62$17.38
13/1417/18Aug 21$0.30$0.2044%1.50$13.20$17.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 8.26, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.53$1.9742%3.72
$14.00$15.00$16.00Sep 4$0.07$0.9320%13.29
$14.50$15.00$15.50Aug 14$0.10$0.4037%4.00
$14.00$14.50$15.00Aug 14$0.15$0.3531%2.33
$17.00$17.50$18.00Aug 14$0.07$0.437%6.14
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.27$2.2339%8.26
$13.00$13.50$14.00Aug 21$0.08$0.4211%5.25
$14.00$14.50$15.00Aug 21$0.20$0.3013%1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.45, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18-$0.45$2.05
$15.00$17.501:2Sep 18-$0.01$2.49
$16.00$18.001:2Sep 4-$0.04$1.96
$14.00$16.001:2Sep 25-$0.72$1.28
$14.00$16.001:2Sep 11-$0.77$1.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$16.001:2Aug 28-$0.12$1.88
$16.00$14.001:2Sep 11-$0.06$1.94
$17.50$15.001:2Sep 18-$0.56$1.94
$15.00$13.001:2Aug 28-$0.01$1.99
$16.00$15.001:2Aug 21-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 8.53%, avg 3.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Sep 11$1.300.465.0%8.53%13.52%5--
$17.50Sep 18$0.800.3514.8%5.25%20.08%73280
$16.00Sep 25$1.200.475.0%7.87%12.86%712
$17.00Sep 25$0.750.3911.6%4.92%16.47%--15
$15.50Aug 28$1.150.511.7%7.55%9.25%14811
$17.00Aug 28$0.600.3511.6%3.94%15.49%1453
$16.00Aug 28$0.850.455.0%5.58%10.56%5120
$15.50Aug 21$0.950.481.7%6.23%7.94%984
$16.00Sep 4$0.700.445.0%4.59%9.58%--20
$17.00Aug 21$0.450.3011.6%2.95%14.50%1479

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 2,037
Total Puts 1,111
Put/Call Ratio 0.55
Net Difference 926

Prior's Put/Call Breakdown

Total Calls 4,634
Total Puts 6,505
Put/Call Ratio 1.40
Net Difference -1,871

Prior 7-Day Put/Call Summary

Total Calls 13,804
Total Puts 9,802
Average Put/Call Ratio 0.64
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