Tour v526
GRRR
GORILLA TECHNOLOGY G
$15.91 +4.33%
(8/20 18:00) ◀
|
Friday, August 21, 2026 (2:05pm)
January 2026
|
▶ (8/21 18:00)
◀ 8/21 14:05 ▶

Option Volume

Detail
ℹ
Current (08/21 2:05pm) 4,530
Calls: 2,509 (55%)
Puts: 2,021 (45%)
Prior (08/20) 2,808
Calls: 2,156 (77%)
Puts: 652 (23%)
Current vs Prior +61.32%
Calls: +16.37% (Calls)
Puts: +209.97% (Puts)
Prior 7-Day Total 31,015
Calls: 18,916 (61%)
Puts: 12,099 (39%)
Prior 7-Day Average 4,430
Calls: 2,702 (61%)
Puts: 1,728 (39%)
Current vs Prior 7-Day Avg +2.24%
Calls: -7.15%
Puts: +16.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 2:05pm) $450.7K
Calls: $309.3K (69%)
Puts: $141.4K (31%)
Prior (08/20) $343.8K
Calls: $291.7K (85%)
Puts: $52.1K (15%)
Current vs Prior +31.09%
Calls: +6.04%
Puts: +171.28%
Prior 7-Day Total $4.60M
Calls: $3.60M (78%)
Puts: $1.00M (22%)
Prior 7-Day Average $657.5K
Calls: $514.3K (78%)
Puts: $143.2K (22%)
Current vs Prior 7-Day Avg -31.45%
Calls: -39.85%
Puts: -1.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 2:05pm) 0.81
Prior (08/20) 0.30
Current vs Prior +166.36%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +41.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21 2:05pm) 131,810
Calls: 67,706 (51%)
Puts: 64,104 (49%)
Prior (08/20) 130,820
Calls: 66,793 (51%)
Puts: 64,027 (49%)
Current vs Prior +0.76%
Prior 7-Day Total 627,342
Calls: 342,479 (55%)
Puts: 284,863 (45%)
Prior 7-Day Average 89,620
Calls: 48,925 (55%)
Puts: 40,694 (45%)
Current vs Prior 7-Day Avg +47.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.15% | 17.79%4.15% | 27.22%
Prior 9.52% | 18.43%9.52% | 23.97%
Current vs Prior -56.43% | -3.50%-56.43% | +13.54%
Prior 7-Day Avg 13.59% | 19.68%13.57% | 24.96%
Current vs 7-Day Avg -69.48% | -9.60%-69.43% | +9.06%
Prior 7-Day Eod 9.52% | 18.43%7.41% | 24.13%
Current vs 7-Day Eod -56.43% | -3.50%-44.02% | +12.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.06% | 41.87%
Calls: 50.00% | 53.33%
Puts: 78.12% | 30.41%
Prior 42.36% | 38.53%
Calls: 47.95% | 35.71%
Puts: 36.76% | 41.35%
Current vs Prior +51.23% | +8.67%
Prior 7-Day Avg 43.00% | 35.54%
Calls: 28.14% | 31.13%
Puts: 57.85% | 39.96%
Current vs 7-Day Avg +48.99% | +17.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($309.3K). Above-average activity with volume up 61% vs prior. P/C ratio rising 166% - increased hedging/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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.9%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 281.001.10$1.059.5%500.45310
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 281.051.10$1.084.6%70.43--
$14.00Aug 280.500.55$0.539.4%2610.25106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.901.00$0.9510.5%4850.922.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.500.55$0.539.4%2610.25106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.653.60$2.13138.5%10.9667
$15.00Aug 210.901.00$0.9510.5%4850.922.3K
$14.50Aug 211.301.75$1.5329.4%--0.91111
$13.00Aug 212.003.10$2.5543.1%70.8931
$15.50Aug 210.350.60$0.4852.1%470.88198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 212.754.20$3.4841.7%11.00--
$17.50Aug 211.302.15$1.7349.1%70.96434
$18.00Aug 211.802.90$2.3546.8%20.931
$17.00Aug 210.751.80$1.2782.7%30.903
$18.50Aug 212.253.80$3.0351.2%30.87--

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 2.8K, top 621)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 280.600.75$0.6822.1%6210.3410
$15.00Aug 210.901.00$0.9510.5%4850.922.3K
$16.00Aug 281.051.35$1.2025.0%2200.51172
$16.00Aug 210.050.20$0.13115.4%1490.45233
$19.00Aug 280.300.40$0.3528.6%1240.2186
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 280.600.80$0.7028.6%2720.30122
$14.00Aug 280.500.55$0.539.4%2610.25106
$15.00Aug 280.751.00$0.8828.4%660.3637
$16.00Aug 210.050.30$0.18138.9%500.5664
$15.00Aug 210.000.05$0.03166.7%400.08498

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 49.2%, max 52.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Oct 2148.5%101.7%46.0%149253
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Sep 25148.5%97.4%52.4%5464

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 1.56, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$15.00Sep 25$0.78$1.22$0.7875%1.56$13.78
$14.00$16.00Oct 2$0.70$1.30$0.7069%1.86$14.70
$13.00$15.00Sep 4$1.05$0.95$1.0578%0.90$14.05
$13.50$14.00Aug 21$0.21$0.29$0.2196%1.38$13.71
$14.00$16.00Sep 11$1.10$0.90$1.1070%0.82$15.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.50$15.00Sep 18$1.05$1.45$1.0559%1.38$16.45
$18.00$17.00Sep 25$0.45$0.55$0.4565%1.22$17.55
$19.00$16.50Sep 4$1.57$0.93$1.5774%0.59$17.43
$16.50$16.00Sep 4$0.25$0.25$0.2552%1.00$16.25
$15.50$15.00Aug 28$0.20$0.30$0.2043%1.50$15.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.33, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.70$0.70$0.3045%2.33$16.70
$17.50$18.00Aug 28$0.25$0.25$0.2566%1.00$17.75
$18.50$19.00Aug 21$0.10$0.10$0.4087%0.25$18.60
$17.00$17.50Sep 4$0.25$0.25$0.2557%1.00$17.25
$17.00$17.50Aug 28$0.20$0.20$0.3060%0.67$17.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Sep 4$0.40$0.40$0.6070%0.67$13.60
$14.00$13.50Aug 21$0.12$0.12$0.3886%0.32$13.88
$14.50$14.00Aug 28$0.17$0.17$0.3370%0.52$14.33
$14.00$13.50Aug 28$0.13$0.13$0.3775%0.35$13.87
$15.00$14.50Aug 28$0.18$0.18$0.3264%0.56$14.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.19, cheapest $1.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$1.07148.5%151.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Aug 21Aug 28$1.30148.5%151.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 1.95% of stock, avg 15.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 21$0.13$0.18$0.31$15.69$16.311.95%
$15.50Aug 21$0.48$0.03$0.51$14.99$16.013.21%
$15.00Aug 21$0.95$0.03$0.98$14.02$15.986.16%
$17.00Aug 21$0.05$1.27$1.32$15.68$18.328.30%
$14.50Aug 21$1.53$0.05$1.58$12.92$16.089.93%
$17.50Aug 21$0.03$1.73$1.76$15.74$19.2611.06%
$15.50Aug 28$1.35$1.08$2.43$13.07$17.9315.27%
$15.00Aug 28$1.80$0.88$2.68$12.32$17.6816.84%
$16.00Aug 28$1.20$1.48$2.68$13.32$18.6816.84%
$14.50Aug 28$2.20$0.70$2.90$11.60$17.4018.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 0.38% of stock, avg 7.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$15.50Aug 21$0.03$0.03$0.06$15.44$16.56
$16.50$15.00Aug 21$0.03$0.03$0.06$14.94$16.56
$17.00$15.50Aug 21$0.05$0.03$0.08$15.42$17.08
$18.00$15.00Aug 21$0.05$0.03$0.08$14.92$18.08
$16.50$14.50Aug 21$0.03$0.05$0.08$14.42$16.58
$18.00$15.50Aug 21$0.05$0.03$0.08$15.42$18.08
$17.00$15.00Aug 21$0.05$0.03$0.08$14.92$17.08
$18.00$14.50Aug 21$0.05$0.05$0.10$14.40$18.10
$17.00$14.50Aug 21$0.05$0.05$0.10$14.40$17.10
$18.50$15.50Aug 21$0.13$0.03$0.16$15.34$18.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.17, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Aug 28$0.38$0.1241%3.17$13.62$17.88
14/1418/19Aug 21$0.22$0.2873%0.79$13.78$18.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 1.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Aug 21$0.25$0.2576%1.00
$15.00$15.50$16.00Aug 21$0.12$0.3847%3.17
$16.00$16.50$17.00Aug 21$0.12$0.3833%3.17
$17.50$18.00$18.50Aug 21$0.06$0.447%7.33
$18.00$18.50$19.00Aug 28$0.08$0.425%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Aug 21$0.15$0.3549%2.33
$17.50$18.00$18.50Aug 21$0.06$0.449%7.33
$13.00$13.50$14.00Aug 28$0.08$0.428%5.25
$14.00$14.50$15.00Aug 21$0.08$0.426%5.25
$17.00$17.50$18.00Aug 21$0.16$0.343%2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.51, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Sep 11-$0.28$1.72
$13.00$15.001:2Sep 4-$1.00$1.00
$14.50$15.001:2Aug 21-$0.37$0.13
$16.00$17.001:2Sep 25-$0.48$0.52
$16.50$17.001:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$16.501:2Sep 4-$0.51$1.99
$17.50$15.001:2Sep 18-$1.05$1.45
$16.00$15.001:2Sep 4-$0.33$0.67
$15.00$14.501:2Aug 21-$0.07$0.43
$14.00$13.001:2Sep 4-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 11.00%, avg 5.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$1.750.550.6%11.00%11.57%--20
$16.00Sep 25$1.600.550.6%10.06%10.62%--21
$17.50Sep 18$0.950.3710.0%5.97%15.96%33344
$17.00Sep 4$1.000.436.8%6.29%13.14%1212
$18.00Sep 4$0.600.4113.1%3.77%16.91%--29
$16.00Sep 4$1.350.520.6%8.49%9.05%2383
$17.50Sep 4$0.750.3710.0%4.71%14.71%6--
$16.50Aug 28$1.000.453.7%6.29%9.99%50310
$17.00Aug 28$0.750.406.8%4.71%11.57%1883
$17.50Aug 28$0.600.3410.0%3.77%13.76%62110

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 2,509
Total Puts 2,021
Put/Call Ratio 0.81
Net Difference 488

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 18,916
Total Puts 12,099
Average Put/Call Ratio 0.57
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