Tour v526
GRRR
GORILLA TECHNOLOGY G
$13.82 -12.73%
(8/24 14:05) ◀
|
Tuesday, August 25, 2026 (10:00am)
January 2026
|
▶ (8/25 11:00)
◀ 8/25 10:00 ▶

Option Volume

Detail
ℹ
Current (08/25 10:00am) 4,741
Calls: 2,245 (47%)
Puts: 2,496 (53%)
Prior --
Calls: 4,469 (79%)
Puts: 1,159 (21%)
Current vs Prior +0.00%
Calls: -49.77% (Calls)
Puts: +115.36% (Puts)
Prior 7-Day Total 33,169
Calls: 19,771 (60%)
Puts: 13,398 (40%)
Prior 7-Day Average 4,738
Calls: 2,824 (60%)
Puts: 1,914 (40%)
Current vs Prior 7-Day Avg +0.05%
Calls: -20.51%
Puts: +30.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 10:00am) $757.8K
Calls: $395.1K (52%)
Puts: $362.7K (48%)
Prior --
Calls: $1.44M (95%)
Puts: $75.3K (5%)
Current vs Prior +0.00%
Calls: -72.57%
Puts: +381.59%
Prior 7-Day Total $4.83M
Calls: $3.76M (78%)
Puts: $1.07M (22%)
Prior 7-Day Average $690.4K
Calls: $537.6K (78%)
Puts: $152.8K (22%)
Current vs Prior 7-Day Avg +9.76%
Calls: -26.51%
Puts: +137.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 10:00am) 1.11
Prior 1.00
Current vs Prior +11.18%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +78.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 10:00am) 121,899
Calls: 59,587 (49%)
Puts: 62,312 (51%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 719,993
Calls: 383,636 (53%)
Puts: 336,357 (47%)
Prior 7-Day Average 102,856
Calls: 54,805 (53%)
Puts: 48,051 (47%)
Current vs Prior 7-Day Avg +18.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 11.07% | 15.77%20.26% | 27.86%
Prior 4.15% | 17.79%4.15% | 27.22%
Current vs Prior +166.88% | -11.32%+388.40% | +2.36%
Prior 7-Day Avg 11.29% | 19.07%13.70% | 27.22%
Current vs 7-Day Avg -1.92% | -17.27%+47.93% | +2.33%
Prior 7-Day Eod 4.15% | 17.79%6.41% | 24.78%
Current vs 7-Day Eod +166.88% | -11.32%+215.91% | +12.41%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.73% | 29.54%
Calls: 47.95% | 26.67%
Puts: 37.50% | 32.41%
Prior 64.06% | 41.87%
Calls: 50.00% | 53.33%
Puts: 78.12% | 30.41%
Current vs Prior -33.30% | -29.45%
Prior 7-Day Avg 54.67% | 42.29%
Calls: 32.62% | 34.88%
Puts: 76.72% | 49.71%
Current vs 7-Day Avg -21.84% | -30.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
10:00BULLISHBEARISHBEARISH

📈 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.552.85$2.2059.1%--0.8823
$12.50Aug 281.151.65$1.4035.7%1160.82256
$12.00Sep 41.752.30$2.0327.1%100.8029
$12.50Sep 181.602.30$1.9535.9%--0.70362
$13.00Aug 280.751.30$1.0253.9%1170.70271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 282.603.20$2.9020.7%600.9510
$16.00Aug 282.152.55$2.3517.0%170.89137
$15.50Aug 281.702.20$1.9525.6%2220.85236
$15.00Aug 281.301.70$1.5026.7%970.78470
$16.00Sep 42.352.80$2.5817.4%320.7671

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 2.3K, top 222)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 280.000.05$0.03166.7%2150.04433
$16.00Aug 280.050.10$0.0862.5%1970.10679
$13.00Aug 280.751.30$1.0253.9%1170.70271
$12.50Aug 281.151.65$1.4035.7%1160.82256
$15.00Aug 280.100.25$0.1883.3%890.22532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 281.702.20$1.9525.6%2220.85236
$13.50Aug 280.400.65$0.5347.2%1700.41130
$14.00Aug 280.650.95$0.8037.5%1590.53285
$12.50Aug 280.100.25$0.1883.3%1160.19510
$12.00Sep 40.250.40$0.3345.5%1090.2013

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 24.4%, max 44.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 28Sep 25130.4%90.1%44.7%117284
$14.00Aug 28Oct 2127.9%95.0%34.6%3652
$13.50Aug 28Sep 4124.8%103.3%20.8%2138
$12.50Aug 28Sep 18122.3%101.9%20.0%116618
$15.00Aug 28Sep 25112.1%98.2%14.1%99539
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 18112.1%81.6%37.3%107683
$14.00Aug 28Oct 2127.9%95.0%34.6%159296
$13.00Aug 28Oct 2130.4%100.9%29.2%104316
$12.50Aug 28Sep 18122.3%101.9%20.0%139697
$14.50Aug 28Sep 4108.0%101.5%6.4%50293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 1.14, avg 1.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$14.00Sep 18$0.70$0.80$0.7070%1.14$13.20
$14.00$16.00Sep 11$0.52$1.48$0.5252%2.85$14.52
$13.50$14.50Sep 4$0.42$0.58$0.4260%1.38$13.92
$13.50$14.00Aug 28$0.18$0.32$0.1859%1.78$13.68
$13.00$13.50Sep 4$0.25$0.25$0.2568%1.00$13.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.50Sep 4$0.20$0.30$0.2069%1.50$14.80
$16.00$15.00Sep 18$0.58$0.42$0.5872%0.72$15.42
$14.00$13.00Oct 2$0.38$0.62$0.3845%1.63$13.62
$15.00$12.00Sep 11$1.20$1.80$1.2064%1.50$13.80
$13.50$13.00Aug 28$0.18$0.32$0.1841%1.78$13.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.00, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$16.00Sep 25$0.51$0.51$0.4957%1.04$15.51
$14.50$15.00Sep 4$0.30$0.30$0.2057%1.50$14.80
$14.00$16.00Oct 2$0.95$0.95$1.0545%0.90$14.95
$14.00$14.50Aug 28$0.27$0.27$0.2354%1.17$14.27
$14.00$15.00Sep 18$0.52$0.52$0.4847%1.08$14.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Oct 2$0.50$0.50$0.5064%1.00$12.50
$12.00$11.50Sep 18$0.20$0.20$0.3075%0.67$11.80
$13.00$12.50Aug 28$0.17$0.17$0.3370%0.52$12.83
$12.50$12.00Sep 18$0.15$0.15$0.3570%0.43$12.35
$12.50$12.00Sep 4$0.12$0.12$0.3874%0.32$12.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 11$0.47127.9%90.0%
$13.50Aug 28Sep 4$0.37124.8%103.3%
$14.50Aug 28Sep 4$0.40108.0%101.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 28Sep 4$0.18130.4%99.2%
$14.00Aug 28Sep 4$0.28127.9%109.4%
$14.50Aug 28Sep 4$0.27108.0%101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 9.12% of stock, avg 14.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 28$0.73$0.53$1.26$12.24$14.769.12%
$14.00Aug 28$0.55$0.80$1.35$12.65$15.359.77%
$13.00Aug 28$1.02$0.35$1.37$11.63$14.379.91%
$14.50Aug 28$0.28$1.13$1.41$13.09$15.9110.20%
$12.50Aug 28$1.40$0.18$1.58$10.92$14.0811.43%
$15.00Aug 28$0.18$1.50$1.68$13.32$16.6812.16%
$13.00Sep 4$1.35$0.53$1.88$11.12$14.8813.60%
$15.00Sep 4$0.38$1.60$1.98$13.02$16.9814.33%
$14.50Sep 4$0.68$1.40$2.08$12.42$16.5815.05%
$12.50Sep 18$1.95$0.80$2.75$9.75$15.2519.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 0.94% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$11.50Aug 28$0.08$0.05$0.13$11.37$16.13
$15.50$11.50Aug 28$0.10$0.05$0.15$11.35$15.65
$16.00$12.00Aug 28$0.08$0.13$0.21$11.79$16.21
$15.50$12.00Aug 28$0.10$0.13$0.23$11.77$15.73
$15.00$11.50Aug 28$0.18$0.05$0.23$11.27$15.23
$16.00$12.50Aug 28$0.08$0.18$0.26$12.24$16.26
$15.50$12.50Aug 28$0.10$0.18$0.28$12.22$15.78
$15.00$12.00Aug 28$0.18$0.13$0.31$11.69$15.31
$15.00$12.50Aug 28$0.18$0.18$0.36$12.14$15.36
$14.50$11.50Aug 28$0.28$0.05$0.33$11.17$14.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1314/15Aug 28$0.27$0.2338%1.17$12.73$14.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.09$0.4124%4.56
$15.00$15.50$16.00Aug 28$0.06$0.4412%7.33
$13.00$13.50$14.00Aug 28$0.11$0.3924%3.55
$14.00$14.50$15.00Aug 28$0.17$0.3324%1.94
$14.00$15.00$16.00Sep 18$0.27$0.7325%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 28$0.06$0.4426%7.33
$13.00$13.50$14.00Aug 28$0.09$0.4123%4.56
$14.50$15.00$15.50Aug 28$0.08$0.4218%5.25
$11.50$12.00$12.50Sep 4$0.09$0.419%4.56
$12.00$12.50$13.00Aug 28$0.12$0.3817%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.55, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$14.001:2Sep 18-$0.55$0.95
$15.00$16.001:2Sep 25-$0.06$0.94
$14.00$15.001:2Sep 18-$0.21$0.79
$13.50$14.501:2Sep 4-$0.26$0.74
$12.00$13.001:2Sep 4-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Sep 4-$0.62$0.38
$13.50$13.001:2Aug 28-$0.17$0.33
$12.50$12.001:2Aug 28-$0.08$0.42
$14.00$13.501:2Aug 28-$0.26$0.24
$13.00$12.001:2Oct 2-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.07%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 25$0.700.438.5%5.07%13.60%107
$16.00Oct 2$0.450.3315.8%3.26%19.03%120
$14.00Oct 2$1.050.551.3%7.60%8.90%--10
$15.00Sep 18$0.650.408.5%4.70%13.24%2707
$16.00Sep 25$0.350.3015.8%2.53%18.31%--21
$16.00Sep 18$0.350.2915.8%2.53%18.31%2561
$14.00Sep 18$0.800.531.3%5.79%7.09%13
$16.00Sep 11$0.150.2915.8%1.09%16.86%--48
$14.00Sep 11$0.600.521.3%4.34%5.64%--40
$15.50Sep 4$0.200.2812.2%1.45%13.60%514

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 2,245
Total Puts 2,496
Put/Call Ratio 1.11
Net Difference -251

Prior's Put/Call Breakdown

Total Calls 4,469
Total Puts 1,159
Put/Call Ratio 1.00
Net Difference 3,310

Prior 7-Day Put/Call Summary

Total Calls 19,771
Total Puts 13,398
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