Tour v523
GRRR
GORILLA TECHNOLOGY G
$14.81 -2.57%
(8/18 18:34) ◀
|
Wednesday, August 19, 2026 (2:05pm)
January 2026
|
▶ (8/19 18:00)
◀ 8/19 14:06 ▶

Option Volume

Detail
ℹ
Current (08/19 2:05pm) 1,453
Calls: 919 (63%)
Puts: 534 (37%)
Prior (08/13) 3,148
Calls: 2,037 (65%)
Puts: 1,111 (35%)
Current vs Prior -53.84%
Calls: -54.88% (Calls)
Puts: -51.94% (Puts)
Prior 7-Day Total 26,754
Calls: 15,841 (59%)
Puts: 10,913 (41%)
Prior 7-Day Average 5,350
Calls: 2,263 (59%)
Puts: 1,559 (41%)
Current vs Prior 7-Day Avg -72.85%
Calls: -59.39%
Puts: -65.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 2:05pm) $186.3K
Calls: $120.1K (64%)
Puts: $66.2K (36%)
Prior (08/13) $357.2K
Calls: $274.9K (77%)
Puts: $82.3K (23%)
Current vs Prior -47.84%
Calls: -56.30%
Puts: -19.53%
Prior 7-Day Total $4.07M
Calls: $3.19M (78%)
Puts: $884.2K (22%)
Prior 7-Day Average $814.5K
Calls: $455.5K (78%)
Puts: $126.3K (22%)
Current vs Prior 7-Day Avg -77.12%
Calls: -73.62%
Puts: -47.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 2:05pm) 0.58
Prior (08/13) 0.55
Current vs Prior +6.54%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -6.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 2:05pm) 129,744
Calls: 66,007 (51%)
Puts: 63,737 (49%)
Prior (08/13) 131,385
Calls: 65,642 (50%)
Puts: 65,743 (50%)
Current vs Prior -1.25%
Prior 7-Day Total 366,778
Calls: 209,679 (57%)
Puts: 157,099 (43%)
Prior 7-Day Average 73,355
Calls: 41,935 (57%)
Puts: 31,419 (43%)
Current vs Prior 7-Day Avg +76.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 9.52% | 18.43%9.52% | 23.97%
Prior 13.09% | 16.56%16.56% | 25.77%
Current vs Prior -27.26% | +11.28%-42.52% | -6.97%
Prior 7-Day Avg 15.25% | 19.56%17.70% | 26.11%
Current vs 7-Day Avg -37.59% | -5.78%-46.21% | -8.18%
Prior 7-Day Eod 13.09% | 16.56%12.70% | 23.55%
Current vs 7-Day Eod -27.26% | +11.28%-25.02% | +1.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.36% | 38.53%
Calls: 47.95% | 35.71%
Puts: 36.76% | 41.35%
Prior 53.36% | 64.42%
Calls: 14.71% | 41.35%
Puts: 92.02% | 87.50%
Current vs Prior -20.61% | -40.19%
Prior 7-Day Avg 34.64% | 37.55%
Calls: 22.41% | 31.52%
Puts: 46.87% | 43.59%
Current vs 7-Day Avg +22.29% | +2.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($120.1K). Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.58.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 3 found (avg $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Sep 180.700.85$0.7719.5%80.32323
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.700.85$0.7719.5%30.362
$12.50Sep 180.700.85$0.7719.5%230.25152

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 212.403.20$2.8028.6%30.92131
$12.50Aug 212.052.70$2.3827.3%--0.92738
$13.00Aug 211.502.55$2.0351.7%--0.8937
$12.00Aug 281.754.50$3.1387.9%--0.8823
$12.00Sep 41.904.80$3.3586.6%--0.8414
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 211.504.00$2.7590.9%--0.95434
$17.00Aug 211.752.75$2.2544.4%10.8910
$16.00Aug 211.201.75$1.4837.2%40.7869
$17.00Aug 282.003.20$2.6046.2%10.752
$17.50Sep 182.254.80$3.5372.2%--0.6725

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 666, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.200.40$0.3066.7%470.33174
$15.00Aug 210.350.55$0.4544.4%460.452.5K
$15.00Sep 181.451.75$1.6018.8%450.52660
$16.50Aug 210.100.15$0.1338.5%230.16713
$16.00Aug 210.100.25$0.1883.3%170.22200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.752.15$1.9520.5%780.47131
$14.50Aug 210.300.45$0.3839.5%540.40203
$15.00Aug 210.550.80$0.6836.8%400.55581
$12.00Aug 210.000.15$0.08187.5%360.07455
$14.50Aug 280.601.30$0.9573.7%340.431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 20.6%, max 43.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Sep 25129.2%90.2%43.2%17221
$15.50Aug 21Sep 4130.2%105.7%23.1%48175
$14.00Aug 21Oct 2120.5%102.5%17.6%--233
$15.00Aug 21Sep 18123.9%105.5%17.4%913.1K
$16.50Aug 21Aug 28139.6%121.9%14.5%25717
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 21Sep 4120.5%90.2%33.6%21282
$15.50Aug 21Sep 4130.2%105.7%23.1%497
$15.00Aug 21Sep 18123.9%105.5%17.4%118712
$13.50Aug 21Aug 28135.2%120.3%12.4%24144
$16.00Aug 21Sep 11129.2%115.9%11.4%24114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 4.00, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$16.00Sep 11$0.40$1.60$0.4064%4.00$14.40
$13.00$13.50Aug 21$0.15$0.35$0.1589%2.33$13.15
$13.00$16.00Sep 25$1.60$1.40$1.6074%0.87$14.60
$12.50$15.00Sep 18$1.50$1.00$1.5075%0.67$14.00
$14.00$14.50Aug 28$0.15$0.35$0.1564%2.33$14.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.50Aug 21$0.28$0.22$0.2878%0.79$15.72
$17.00$16.00Aug 28$0.62$0.38$0.6275%0.61$16.38
$14.50$14.00Aug 28$0.18$0.32$0.1843%1.78$14.32
$14.50$14.00Aug 21$0.16$0.34$0.1640%2.12$14.34
$13.50$13.00Aug 28$0.14$0.36$0.1429%2.57$13.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.00, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Aug 28$0.15$0.15$0.3570%0.43$16.65
$15.50$16.00Aug 28$0.20$0.20$0.3057%0.67$15.70
$15.50$16.00Aug 21$0.12$0.12$0.3867%0.32$15.62
$16.00$16.50Aug 28$0.15$0.15$0.3564%0.43$16.15
$15.00$15.50Aug 21$0.15$0.15$0.3555%0.43$15.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.50Sep 4$0.25$0.25$0.2574%1.00$12.75
$14.00$13.50Aug 28$0.20$0.20$0.3064%0.67$13.80
$13.00$12.50Aug 28$0.13$0.13$0.3777%0.35$12.87
$13.50$13.00Aug 28$0.14$0.14$0.3671%0.39$13.36
$14.50$14.00Aug 21$0.16$0.16$0.3460%0.47$14.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 21Aug 28$0.55130.2%127.7%
$14.50Aug 21Aug 28$0.67113.1%113.4%
$15.00Aug 21Aug 28$0.57123.9%125.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 21Sep 4$0.55130.2%105.7%
$15.00Aug 21Sep 18$1.27123.9%105.5%
$14.50Aug 21Aug 28$0.57113.1%113.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 7.49% of stock, avg 15.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Aug 21$0.73$0.38$1.11$13.39$15.617.49%
$15.00Aug 21$0.45$0.68$1.13$13.87$16.137.63%
$14.00Aug 21$1.18$0.22$1.40$12.60$15.409.45%
$15.50Aug 21$0.30$1.20$1.50$14.00$17.0010.13%
$16.00Aug 21$0.18$1.48$1.66$14.34$17.6611.21%
$13.50Aug 21$1.88$0.15$2.03$11.47$15.5313.71%
$14.00Aug 28$1.55$0.77$2.32$11.68$16.3215.67%
$14.50Aug 28$1.40$0.95$2.35$12.15$16.8515.87%
$16.00Sep 4$0.95$1.53$2.48$13.52$18.4816.75%
$13.50Aug 28$2.00$0.57$2.57$10.93$16.0717.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 62 found (cheapest 1.08% of stock, avg 6.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$12.50Aug 21$0.08$0.08$0.16$12.34$17.16
$17.00$13.00Aug 21$0.08$0.10$0.18$12.82$17.18
$16.50$12.50Aug 21$0.13$0.08$0.21$12.29$16.71
$16.50$13.00Aug 21$0.13$0.10$0.23$12.77$16.73
$17.00$13.50Aug 21$0.08$0.15$0.23$13.27$17.23
$16.50$13.50Aug 21$0.13$0.15$0.28$13.22$16.78
$16.00$12.50Aug 21$0.18$0.08$0.26$12.24$16.26
$16.00$13.00Aug 21$0.18$0.10$0.28$12.72$16.28
$16.00$13.50Aug 21$0.18$0.15$0.33$13.17$16.33
$17.00$14.00Aug 21$0.08$0.22$0.30$13.70$17.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.27, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/17Aug 28$0.28$0.2246%1.27$12.72$16.78
13/1416/17Aug 28$0.29$0.2140%1.38$13.21$16.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.67$1.8343%2.73
$15.50$16.00$16.50Aug 28$0.05$0.4513%9.00
$15.50$16.00$16.50Aug 21$0.07$0.4317%6.14
$14.50$15.00$15.50Aug 21$0.13$0.3727%2.85
$12.00$12.50$13.00Aug 21$0.07$0.434%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$15.00$17.50Sep 18$0.40$2.1042%5.25
$13.00$13.50$14.00Aug 28$0.06$0.4413%7.33
$13.50$14.00$14.50Aug 21$0.09$0.4122%4.56
$14.00$14.50$15.00Aug 21$0.14$0.3628%2.57
$14.50$15.00$15.50Aug 21$0.22$0.2827%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.10, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18-$0.10$2.40
$14.00$16.001:2Sep 11-$0.90$1.10
$14.50$15.001:2Aug 21-$0.17$0.33
$14.00$14.501:2Aug 21-$0.28$0.22
$15.50$16.001:2Aug 21-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Sep 18-$0.37$2.13
$17.00$16.001:2Aug 21-$0.71$0.29
$15.50$15.001:2Aug 21-$0.16$0.34
$15.00$14.501:2Aug 21-$0.08$0.42
$14.50$14.001:2Aug 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.05%, avg 3.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Sep 25$0.600.4614.8%4.05%18.84%--16
$17.50Sep 18$0.700.3218.2%4.73%22.89%8323
$15.00Sep 18$1.450.521.3%9.79%11.07%45660
$16.00Sep 25$0.900.488.0%6.08%14.11%--21
$16.00Sep 11$0.800.478.0%5.40%13.44%--45
$16.00Sep 4$0.750.438.0%5.06%13.10%5376
$17.00Sep 11$0.350.3814.8%2.36%17.15%--12
$15.50Sep 4$0.800.494.7%5.40%10.06%11
$15.00Aug 28$0.950.501.3%6.41%7.70%3236
$15.50Aug 28$0.700.434.7%4.73%9.39%7107

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 919
Total Puts 534
Put/Call Ratio 0.58
Net Difference 385

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,841
Total Puts 10,913
Average Put/Call Ratio 0.62
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