Tour v526
GRRR
GORILLA TECHNOLOGY G
$15.92 -0.90%
(8/21 18:00) ◀
|
Monday, August 24, 2026 (2:05pm)
January 2026
|
▶ (8/25 10:00)
◀ 8/24 14:05 ▶

Option Volume

Detail
ℹ
Current (08/24 2:05pm) 6,327
Calls: 5,018 (79%)
Puts: 1,309 (21%)
Prior (08/21) 4,530
Calls: 2,509 (55%)
Puts: 2,021 (45%)
Current vs Prior +39.67%
Calls: +100.00% (Calls)
Puts: -35.23% (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 +42.80%
Calls: +85.69%
Puts: -24.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24 2:05pm) $531.5K
Calls: $374.7K (70%)
Puts: $156.8K (30%)
Prior (08/21) $450.7K
Calls: $309.3K (69%)
Puts: $141.4K (31%)
Current vs Prior +17.92%
Calls: +21.11%
Puts: +10.93%
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 -19.17%
Calls: -27.15%
Puts: +9.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24 2:05pm) 0.26
Prior (08/21) 0.81
Current vs Prior -67.62%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -54.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/24 2:05pm) 115,007
Calls: 54,741 (48%)
Puts: 60,266 (52%)
Prior (08/21) 131,810
Calls: 67,706 (51%)
Puts: 64,104 (49%)
Current vs Prior -12.75%
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 +28.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 17.27% | 20.60%23.74% | 36.31%
Prior 9.36% | 21.48%9.36% | 23.64%
Current vs Prior +84.46% | -4.08%+153.54% | +53.57%
Prior 7-Day Avg 13.59% | 19.68%11.69% | 25.41%
Current vs 7-Day Avg +27.07% | +4.71%+103.18% | +42.90%
Prior 7-Day Eod 9.36% | 21.48%6.41% | 24.78%
Current vs 7-Day Eod +84.46% | -4.08%+270.22% | +46.50%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.19% | 19.79%
Calls: 20.69% | 20.83%
Puts: 7.69% | 18.75%
Prior 82.57% | 66.31%
Calls: 28.30% | 32.61%
Puts: 136.84% | 100.00%
Current vs Prior -82.81% | -70.16%
Prior 7-Day Avg 48.65% | 39.94%
Calls: 28.16% | 31.34%
Puts: 69.14% | 48.54%
Current vs 7-Day Avg -70.83% | -50.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($374.7K). Extreme bullish P/C ratio of 0.26 - heavy call buying (5,018 calls vs 1,309 puts). P/C ratio dropping 68% - sentiment shifting bullish.

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 NEUTRAL
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 8.5%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 281.151.25$1.208.3%3780.53372
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 281.251.35$1.307.7%420.4768
$15.50Aug 281.001.10$1.059.5%1120.4152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.750.85$0.8012.5%1450.40134
$16.50Aug 280.851.00$0.9316.1%1140.46353
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.300.35$0.3215.6%850.1818
$14.50Aug 280.600.70$0.6515.4%900.29221
$15.00Aug 280.750.85$0.8012.5%1360.35145

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 27 found (avg delta 0.65, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 283.003.60$3.3018.2%10.86271
$13.50Aug 282.203.20$2.7037.0%500.8263
$13.00Sep 252.205.40$3.8084.2%--0.8113
$13.00Sep 42.053.90$2.9762.3%--0.8153
$13.50Sep 42.303.30$2.8035.7%250.781
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 182.853.50$3.1820.4%10.63--
$18.00Sep 252.755.10$3.9359.8%--0.6119
$17.50Sep 182.104.60$3.3574.6%--0.5827
$16.50Aug 281.252.05$1.6548.5%100.54--

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 3.1K, top 378)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 281.151.25$1.208.3%3780.53372
$19.00Aug 280.250.35$0.3033.3%3770.20291
$18.50Aug 280.350.45$0.4025.0%3510.2430
$18.00Aug 280.450.55$0.5020.0%2180.29214
$15.00Sep 182.052.35$2.2013.6%1500.62705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 280.450.55$0.5020.0%1370.23218
$15.00Aug 280.750.85$0.8012.5%1360.35145
$15.50Aug 281.001.10$1.059.5%1120.4152
$14.50Aug 280.600.70$0.6515.4%900.29221
$13.50Aug 280.300.35$0.3215.6%850.1818

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 58.9%, max 132.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 28Oct 2184.4%79.2%132.9%150135
$19.00Aug 28Oct 2178.0%83.8%112.3%378291
$16.00Aug 28Oct 2186.3%105.1%77.2%378392
$18.00Aug 28Sep 18180.6%103.6%74.4%231214
$15.50Aug 28Sep 18187.0%109.3%71.0%77144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 28Sep 11187.0%110.9%68.6%11352
$13.50Aug 28Sep 18185.3%112.4%64.8%8618
$15.00Aug 28Sep 18183.4%114.6%60.0%151343
$16.00Aug 28Sep 25186.3%124.6%49.6%5272
$14.00Aug 28Oct 2194.0%130.0%49.2%137229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 1.06, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$16.00Oct 2$0.97$1.03$0.9768%1.06$14.97
$13.00$13.50Sep 4$0.17$0.33$0.1781%1.94$13.17
$14.00$14.50Aug 28$0.15$0.35$0.1576%2.33$14.15
$17.00$18.00Sep 4$0.17$0.83$0.1743%4.88$17.17
$13.50$15.00Sep 4$0.88$0.62$0.8878%0.70$14.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Sep 4$0.33$0.67$0.3347%2.03$15.67
$16.00$15.00Sep 18$0.40$0.60$0.4046%1.50$15.60
$15.00$14.50Aug 28$0.15$0.35$0.1535%2.33$14.85
$14.50$14.00Aug 28$0.15$0.35$0.1529%2.33$14.35
$16.00$15.50Aug 28$0.25$0.25$0.2547%1.00$15.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 9.00, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$17.00Oct 2$0.90$0.90$0.1046%9.00$16.90
$17.00$19.00Sep 25$0.85$0.85$1.1552%0.74$17.85
$17.50$18.00Sep 18$0.23$0.23$0.2760%0.85$17.73
$18.50$19.00Sep 4$0.17$0.17$0.3369%0.52$18.67
$16.00$16.50Aug 28$0.27$0.27$0.2348%1.17$16.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$13.50Sep 18$0.67$0.67$0.8362%0.81$14.33
$15.00$14.50Sep 4$0.32$0.32$0.1863%1.78$14.68
$14.00$13.50Aug 28$0.18$0.18$0.3276%0.56$13.82
$14.50$14.00Sep 4$0.22$0.22$0.2868%0.79$14.28
$15.50$15.00Aug 28$0.25$0.25$0.2559%1.00$15.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.35, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Aug 28Sep 18$0.48184.6%108.9%
$15.50Aug 28Sep 4$0.23187.0%136.7%
$17.00Aug 28Sep 4$0.22184.4%135.1%
$16.00Aug 28Sep 4$0.25186.3%138.6%
$16.50Aug 28Sep 4$0.30176.4%136.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 28Sep 11$0.38187.0%110.9%
$16.00Aug 28Sep 4$0.30186.3%138.6%
$15.00Aug 28Sep 4$0.47183.4%155.2%
$18.00Sep 18Sep 25$0.75103.6%94.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 15.70% of stock, avg 20.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 28$1.45$1.05$2.50$13.00$18.0015.70%
$16.00Aug 28$1.20$1.30$2.50$13.50$18.5015.70%
$15.00Aug 28$1.75$0.80$2.55$12.45$17.5516.02%
$16.50Aug 28$0.93$1.65$2.58$13.92$19.0816.21%
$14.50Aug 28$2.25$0.65$2.90$11.60$17.4018.22%
$16.00Sep 4$1.45$1.60$3.05$12.95$19.0519.16%
$15.00Sep 4$1.92$1.27$3.19$11.81$18.1920.04%
$16.00Sep 11$1.58$1.83$3.41$12.59$19.4121.42%
$16.00Sep 18$1.65$1.90$3.55$12.45$19.5522.30%
$15.00Sep 18$2.20$1.50$3.70$11.30$18.7023.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 69 found (cheapest 5.65% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.50$14.00Aug 28$0.40$0.50$0.90$13.10$19.40
$18.00$14.00Aug 28$0.50$0.50$1.00$13.00$19.00
$18.50$14.50Aug 28$0.40$0.65$1.05$13.45$19.55
$19.00$13.50Sep 4$0.53$0.57$1.10$12.40$20.10
$18.00$14.50Aug 28$0.50$0.65$1.15$13.35$19.15
$19.00$14.00Sep 4$0.53$0.73$1.26$12.74$20.26
$17.50$14.00Aug 28$0.65$0.50$1.15$12.85$18.65
$18.50$15.00Aug 28$0.40$0.80$1.20$13.80$19.70
$17.50$14.50Aug 28$0.65$0.65$1.30$13.20$18.80
$18.00$15.00Aug 28$0.50$0.80$1.30$13.70$19.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.55, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/19Sep 4$0.39$0.1138%3.55$14.11$18.89
14/1418/19Sep 4$0.33$0.1742%1.94$13.67$18.83
14/1418/19Aug 28$0.28$0.2252%1.27$13.72$18.78
14/1418/18Aug 28$0.33$0.1742%1.94$13.67$17.83
14/1418/19Aug 28$0.25$0.2547%1.00$14.25$18.75
14/1418/18Aug 28$0.30$0.2036%1.50$14.20$17.80
14/1518/19Aug 28$0.25$0.2541%1.00$14.75$18.75
14/1518/18Aug 28$0.30$0.2031%1.50$14.70$17.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Aug 28$0.05$0.4513%9.00
$17.50$18.00$18.50Aug 28$0.05$0.4510%9.00
$15.00$15.50$16.00Sep 18$0.09$0.419%4.56
$16.00$16.50$17.00Aug 28$0.14$0.3612%2.57
$13.50$14.00$14.50Aug 28$0.15$0.3511%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Sep 4$0.06$0.4410%7.33
$13.00$13.50$14.00Aug 28$0.09$0.4110%4.56
$15.50$16.00$16.50Aug 28$0.10$0.4013%4.00
$14.50$15.00$15.50Aug 28$0.10$0.4012%4.00
$13.00$13.50$14.00Sep 4$0.09$0.418%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.31, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Sep 11-$0.31$1.69
$13.00$15.001:2Sep 25-$0.90$1.10
$17.00$19.001:2Oct 2-$0.22$1.78
$16.00$17.001:2Oct 2-$0.18$0.82
$14.00$16.001:2Oct 2-$1.01$0.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$16.001:2Sep 18-$0.45$1.05
$18.00$16.001:2Sep 25-$0.73$1.27
$15.00$13.501:2Sep 18-$0.16$1.34
$14.00$13.501:2Aug 28-$0.14$0.36
$13.50$13.001:2Aug 28-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 10.68%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$1.700.540.5%10.68%11.18%--20
$16.00Sep 18$1.500.530.5%9.42%9.92%43--
$16.00Sep 25$1.450.580.5%9.11%9.61%--21
$19.00Sep 18$0.500.3119.4%3.14%22.49%8--
$17.00Sep 18$0.950.446.8%5.97%12.75%8--
$16.00Sep 4$1.350.530.5%8.48%8.98%21333
$17.50Sep 18$0.750.409.9%4.71%14.64%--344
$16.50Sep 4$1.100.483.6%6.91%10.55%48
$18.00Sep 18$0.650.3513.1%4.08%17.15%13--
$17.00Sep 4$0.900.436.8%5.65%12.44%854

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 5,018
Total Puts 1,309
Put/Call Ratio 0.26
Net Difference 3,709

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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