Tour v526
GRRR
GORILLA TECHNOLOGY G
$15.27 +4.66%
(8/19 18:00) ◀
|
Thursday, August 20, 2026 (2:05pm)
January 2026
|
▶ (8/20 18:00)
◀ 8/20 14:06 ▶

Option Volume

Detail
ℹ
Current (08/20 2:05pm) 2,808
Calls: 2,156 (77%)
Puts: 652 (23%)
Prior (08/19) 1,453
Calls: 919 (63%)
Puts: 534 (37%)
Current vs Prior +93.26%
Calls: +134.60% (Calls)
Puts: +22.10% (Puts)
Prior 7-Day Total 28,207
Calls: 16,760 (59%)
Puts: 11,447 (41%)
Prior 7-Day Average 4,701
Calls: 2,394 (59%)
Puts: 1,635 (41%)
Current vs Prior 7-Day Avg -40.27%
Calls: -9.95%
Puts: -60.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20 2:05pm) $343.8K
Calls: $291.7K (85%)
Puts: $52.1K (15%)
Prior (08/19) $186.3K
Calls: $120.1K (64%)
Puts: $66.2K (36%)
Current vs Prior +84.53%
Calls: +142.83%
Puts: -21.28%
Prior 7-Day Total $4.26M
Calls: $3.31M (78%)
Puts: $950.4K (22%)
Prior 7-Day Average $709.8K
Calls: $472.6K (78%)
Puts: $135.8K (22%)
Current vs Prior 7-Day Avg -51.56%
Calls: -38.28%
Puts: -61.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20 2:05pm) 0.30
Prior (08/19) 0.58
Current vs Prior -47.96%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -50.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20 2:05pm) 130,820
Calls: 66,793 (51%)
Puts: 64,027 (49%)
Prior (08/19) 129,744
Calls: 66,007 (51%)
Puts: 63,737 (49%)
Current vs Prior +0.83%
Prior 7-Day Total 496,522
Calls: 275,686 (56%)
Puts: 220,836 (44%)
Prior 7-Day Average 82,753
Calls: 45,947 (56%)
Puts: 36,806 (44%)
Current vs Prior 7-Day Avg +58.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 9.36% | 21.48%9.36% | 23.64%
Prior 10.89% | 18.83%18.83% | 26.44%
Current vs Prior -14.02% | +14.06%-50.27% | -10.60%
Prior 7-Day Avg 14.30% | 19.38%14.97% | 25.39%
Current vs 7-Day Avg -34.50% | +10.86%-37.45% | -6.90%
Prior 7-Day Eod 10.89% | 18.83%11.38% | 25.09%
Current vs 7-Day Eod -14.02% | +14.06%-17.69% | -5.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 82.57% | 66.31%
Calls: 28.30% | 32.61%
Puts: 136.84% | 100.00%
Prior 77.06% | 24.52%
Calls: 31.25% | 25.00%
Puts: 122.88% | 24.05%
Current vs Prior +7.15% | +170.43%
Prior 7-Day Avg 43.12% | 34.94%
Calls: 24.18% | 30.22%
Puts: 62.07% | 39.68%
Current vs 7-Day Avg +91.47% | +89.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($291.7K) vs puts ($52.1K). Elevated premium activity with dollar volume up 85% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (2,156 calls vs 652 puts).

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. 1 found (avg $0.38, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 280.350.40$0.3813.2%390.21154
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 212.053.20$2.6343.7%861.00738
$13.00Aug 211.504.00$2.7590.9%--1.0037
$13.50Aug 211.053.60$2.33109.4%--1.0067
$14.00Aug 211.051.85$1.4555.2%421.00223
$14.50Aug 210.501.60$1.05104.8%--1.00111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 210.552.90$1.73135.8%10.93434
$16.00Aug 210.601.50$1.0585.7%--0.8164
$18.00Aug 281.254.50$2.88112.8%30.768
$15.50Aug 210.251.55$0.90144.4%170.6793
$17.50Sep 182.804.90$3.8554.5%--0.6525

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 2.4K, top 438)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 281.201.90$1.5545.2%4380.6124
$16.50Aug 280.550.80$0.6836.8%3360.345
$15.00Aug 281.151.60$1.3832.6%3000.53239
$15.00Aug 210.450.60$0.5328.3%2850.542.5K
$12.50Aug 212.053.20$2.6343.7%861.00738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.200.25$0.2321.7%1320.51554
$14.50Aug 210.100.15$0.1338.5%1310.28197
$14.00Aug 210.050.10$0.0862.5%780.15266
$14.50Aug 280.801.10$0.9531.6%460.4135
$15.00Aug 280.901.40$1.1543.5%390.463

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 34.5%, max 57.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 25167.8%119.5%40.5%2862.5K
$16.00Aug 21Oct 2135.2%103.2%30.9%32253
$15.50Aug 21Sep 4146.7%128.8%13.9%20193
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 21Sep 18167.8%106.8%57.1%132752
$18.00Aug 28Sep 25150.4%115.4%30.3%2011

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 3.44, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$15.00Sep 25$0.45$1.55$0.4576%3.44$13.45
$14.00$16.00Sep 11$0.35$1.65$0.3564%4.71$14.35
$14.00$16.00Oct 2$0.80$1.20$0.8064%1.50$14.80
$13.00$14.00Sep 11$0.45$0.55$0.4576%1.22$13.45
$14.00$14.50Aug 28$0.15$0.35$0.1571%2.33$14.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$16.00Aug 28$0.50$1.50$0.5076%3.00$17.50
$17.50$16.00Aug 21$0.68$0.82$0.6893%1.21$16.82
$17.50$16.50Sep 4$0.32$0.68$0.3262%2.13$17.18
$16.00$15.50Aug 21$0.15$0.35$0.1581%2.33$15.85
$15.00$14.50Aug 21$0.10$0.40$0.1051%4.00$14.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 2.57, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.72$0.72$0.2846%2.57$16.72
$15.50$16.00Aug 28$0.30$0.30$0.2053%1.50$15.80
$16.00$16.50Sep 4$0.25$0.25$0.2557%1.00$16.25
$15.50$16.00Aug 21$0.15$0.15$0.3565%0.43$15.65
$16.00$17.00Sep 11$0.50$0.50$0.5049%1.00$16.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$12.50Sep 18$0.98$0.98$1.5256%0.64$14.02
$13.00$12.50Sep 4$0.27$0.27$0.2371%1.17$12.73
$13.00$12.50Aug 28$0.20$0.20$0.3078%0.67$12.80
$14.50$14.00Aug 28$0.27$0.27$0.2359%1.17$14.23
$13.50$13.00Aug 28$0.14$0.14$0.3672%0.39$13.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.89, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.85167.8%165.8%
$15.50Aug 21Aug 28$0.90146.7%164.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 21Aug 28$0.92167.8%165.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.98% of stock, avg 15.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 21$0.53$0.23$0.76$14.24$15.764.98%
$15.50Aug 21$0.25$0.90$1.15$14.35$16.657.53%
$16.00Aug 21$0.10$1.05$1.15$14.85$17.157.53%
$14.50Aug 21$1.05$0.13$1.18$13.32$15.687.73%
$14.00Aug 21$1.45$0.08$1.53$12.47$15.5310.02%
$14.00Aug 28$1.70$0.68$2.38$11.62$16.3815.59%
$14.50Aug 28$1.55$0.95$2.50$12.00$17.0016.37%
$15.00Aug 28$1.38$1.15$2.53$12.47$17.5316.57%
$16.00Sep 4$1.10$1.98$3.08$12.92$19.0820.17%
$16.00Aug 28$0.85$2.38$3.23$12.77$19.2321.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 0.52% of stock, avg 7.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$12.50Aug 21$0.03$0.05$0.08$12.42$17.08
$17.00$13.00Aug 21$0.03$0.05$0.08$12.92$17.08
$16.50$13.00Aug 21$0.05$0.05$0.10$12.90$16.60
$16.50$12.50Aug 21$0.05$0.05$0.10$12.40$16.60
$17.00$13.50Aug 21$0.03$0.08$0.11$13.39$17.11
$17.00$14.00Aug 21$0.03$0.08$0.11$13.89$17.11
$18.00$13.00Aug 21$0.08$0.05$0.13$12.87$18.13
$16.50$13.50Aug 21$0.05$0.08$0.13$13.37$16.63
$18.00$12.50Aug 21$0.08$0.05$0.13$12.37$18.13
$16.50$14.00Aug 21$0.05$0.08$0.13$13.87$16.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/17Aug 28$0.33$0.1743%1.94$12.67$16.83
13/1416/17Aug 28$0.27$0.2338%1.17$13.23$16.77
14/1416/17Aug 28$0.24$0.2632%0.92$13.76$16.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Aug 21$0.24$0.2665%1.08
$15.00$15.50$16.00Aug 21$0.13$0.3736%2.85
$15.50$16.00$16.50Aug 21$0.10$0.4025%4.00
$16.50$17.00$17.50Aug 28$0.06$0.449%7.33
$17.00$17.50$18.00Aug 21$0.05$0.453%9.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 21$0.05$0.4517%9.00
$13.50$14.00$14.50Aug 28$0.16$0.3413%2.13
$12.50$15.00$17.50Sep 18$0.99$1.5140%1.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.37, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$17.001:2Sep 25-$0.21$0.79
$14.00$16.001:2Oct 2-$0.90$1.10
$15.00$15.501:2Sep 4-$0.22$0.28
$15.00$16.001:2Sep 25-$0.65$0.35
$17.50$18.001:2Aug 21-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$16.001:2Aug 21-$0.37$1.13
$16.00$14.001:2Sep 4-$0.32$1.68
$13.00$12.501:2Aug 21-$0.05$0.45
$14.00$13.501:2Aug 21-$0.08$0.42
$13.50$13.001:2Aug 28-$0.29$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.26%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 18$0.650.3314.6%4.26%18.86%14330
$16.00Sep 4$0.950.434.8%6.22%11.00%16380
$18.00Sep 4$0.300.3417.9%1.96%19.84%--29
$17.00Sep 25$0.500.4111.3%3.27%14.60%2016
$16.00Sep 25$0.750.544.8%4.91%9.69%--21
$15.50Sep 4$1.000.481.5%6.55%8.06%21
$16.50Sep 4$0.650.378.1%4.26%12.31%8--
$15.50Aug 28$0.950.471.5%6.22%7.73%77102
$17.00Sep 4$0.500.3211.3%3.27%14.60%56
$16.00Aug 28$0.700.404.8%4.58%9.36%30157

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 2,156
Total Puts 652
Put/Call Ratio 0.30
Net Difference 1,504

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,760
Total Puts 11,447
Average Put/Call Ratio 0.62
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