Tour v526
GRRR
GORILLA TECHNOLOGY G
$13.91 -12.16%
(8/25 10:00) ◀
|
Tuesday, August 25, 2026 (11:00am)
January 2026
|
▶
◀ 8/25 11:00

Option Volume

Detail
ℹ
Current (08/25 11:00am) 7,154
Calls: 3,349 (47%)
Puts: 3,805 (53%)
Prior --
Calls: 3,047 (68%)
Puts: 1,416 (32%)
Current vs Prior +0.00%
Calls: +9.91% (Calls)
Puts: +168.71% (Puts)
Prior 7-Day Total 33,868
Calls: 20,320 (60%)
Puts: 13,548 (40%)
Prior 7-Day Average 4,838
Calls: 2,902 (60%)
Puts: 1,935 (40%)
Current vs Prior 7-Day Avg +47.86%
Calls: +15.37%
Puts: +96.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 11:00am) $1.09M
Calls: $504.4K (46%)
Puts: $583.9K (54%)
Prior --
Calls: $555.0K (84%)
Puts: $107.1K (16%)
Current vs Prior +0.00%
Calls: -9.12%
Puts: +445.01%
Prior 7-Day Total $3.85M
Calls: $2.70M (70%)
Puts: $1.15M (30%)
Prior 7-Day Average $549.8K
Calls: $385.4K (70%)
Puts: $164.4K (30%)
Current vs Prior 7-Day Avg +97.94%
Calls: +30.87%
Puts: +255.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25 11:00am) 1.14
Prior 1.00
Current vs Prior +13.62%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +82.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 11:00am) 121,899
Calls: 59,587 (49%)
Puts: 62,312 (51%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 800,822
Calls: 412,391 (51%)
Puts: 388,431 (49%)
Prior 7-Day Average 114,403
Calls: 58,913 (51%)
Puts: 55,490 (49%)
Current vs Prior 7-Day Avg +6.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 10.14% | 14.67%19.19% | 28.83%
Prior 17.27% | 20.60%23.74% | 36.31%
Current vs Prior -41.32% | -28.82%-19.16% | -20.60%
Prior 7-Day Avg 11.47% | 18.86%13.70% | 27.22%
Current vs 7-Day Avg -11.60% | -22.24%+40.15% | +5.89%
Prior 7-Day Eod 17.27% | 20.60%6.41% | 24.78%
Current vs 7-Day Eod -41.32% | -28.82%+199.29% | +16.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.16% | 21.42%
Calls: 34.25% | 18.33%
Puts: 22.06% | 24.51%
Prior 14.19% | 19.79%
Calls: 20.69% | 20.83%
Puts: 7.69% | 18.75%
Current vs Prior +98.45% | +8.24%
Prior 7-Day Avg 52.87% | 41.42%
Calls: 31.49% | 33.77%
Puts: 74.25% | 49.07%
Current vs 7-Day Avg -46.74% | -48.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (98% higher). Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:00BEARISHBEARISHBEARISH
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. 2 found (avg $0.89, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.750.85$0.8012.5%100.40707
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 280.901.05$0.9815.3%740.65292

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%--0.9323
$12.50Aug 281.351.80$1.5828.5%1160.86256
$12.00Sep 41.802.30$2.0524.4%100.8329
$13.00Aug 280.851.30$1.0841.7%1270.75271
$12.50Sep 181.602.30$1.9535.9%150.70362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 282.503.20$2.8524.6%600.9510
$16.00Aug 282.052.55$2.3021.7%220.89137
$15.50Aug 281.502.00$1.7528.6%2350.85236
$16.00Sep 42.252.80$2.5321.7%540.8171
$15.00Aug 281.251.50$1.3818.1%2120.77470

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 3.7K, top 466)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 280.050.10$0.0862.5%2970.10679
$16.50Aug 280.000.05$0.03166.7%2200.04433
$15.00Aug 280.150.20$0.1827.8%1810.23532
$13.00Aug 280.851.30$1.0841.7%1270.75271
$12.50Aug 281.351.80$1.5828.5%1160.86256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.350.50$0.4334.9%4660.39130
$12.50Aug 280.100.15$0.1338.5%2400.16510
$15.50Aug 281.502.00$1.7528.6%2350.85236
$15.00Aug 281.251.50$1.3818.1%2120.77470
$13.00Aug 280.200.30$0.2540.0%2100.26315

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 19.2%, max 39.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 28Sep 25113.3%81.2%39.6%127284
$14.50Aug 28Sep 11114.0%91.0%25.3%55447
$14.00Aug 28Oct 2112.0%94.2%18.9%11152
$13.50Aug 28Sep 4111.7%101.3%10.2%19138
$15.00Aug 28Sep 25108.5%106.5%1.9%191539
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 18108.5%88.5%22.7%224683
$13.00Aug 28Oct 2113.3%94.5%20.0%211316
$14.50Aug 28Sep 4114.0%95.6%19.3%80293
$14.00Aug 28Oct 2112.0%94.2%18.9%186296
$12.50Aug 28Sep 18112.0%96.8%15.7%276697

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 2.03, avg 1.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Sep 18$0.33$0.67$0.3352%2.03$14.33
$12.50$14.00Sep 18$0.82$0.68$0.8270%0.83$13.32
$13.50$14.50Sep 4$0.42$0.58$0.4259%1.38$13.92
$13.50$14.00Aug 28$0.23$0.27$0.2361%1.17$13.73
$14.00$14.50Aug 28$0.17$0.33$0.1747%1.94$14.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Sep 18$0.60$0.40$0.6072%0.67$15.40
$13.00$12.50Sep 4$0.13$0.37$0.1332%2.85$12.87
$14.50$14.00Aug 28$0.30$0.20$0.3065%0.67$14.20
$15.00$14.50Sep 4$0.32$0.18$0.3267%0.56$14.68
$14.00$13.50Aug 28$0.25$0.25$0.2552%1.00$13.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.00, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$16.00Sep 25$0.45$0.45$0.5559%0.82$15.45
$14.50$15.00Sep 11$0.25$0.25$0.2556%1.00$14.75
$14.00$16.00Oct 2$0.90$0.90$1.1046%0.82$14.90
$15.00$16.00Sep 18$0.35$0.35$0.6560%0.54$15.35
$14.50$15.00Aug 28$0.15$0.15$0.3565%0.43$14.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$12.00Sep 18$0.25$0.25$0.2570%1.00$12.25
$13.00$12.00Oct 2$0.42$0.42$0.5864%0.72$12.58
$13.00$12.00Sep 25$0.38$0.38$0.6261%0.61$12.62
$12.50$12.00Sep 4$0.15$0.15$0.3575%0.43$12.35
$13.00$12.50Sep 18$0.20$0.20$0.3065%0.67$12.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.33, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 11$0.40112.0%82.5%
$14.50Aug 28Sep 4$0.27114.0%95.6%
$13.50Aug 28Sep 4$0.29111.7%101.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 28Sep 4$0.35114.0%95.6%
$14.00Aug 28Sep 4$0.34112.0%101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 8.34% of stock, avg 14.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 28$0.73$0.43$1.16$12.34$14.668.34%
$14.00Aug 28$0.50$0.68$1.18$12.82$15.188.48%
$14.50Aug 28$0.33$0.98$1.31$13.19$15.819.42%
$13.00Aug 28$1.08$0.25$1.33$11.67$14.339.56%
$15.00Aug 28$0.18$1.38$1.56$13.44$16.5611.21%
$13.00Sep 4$1.35$0.53$1.88$11.12$14.8813.52%
$14.50Sep 4$0.60$1.33$1.93$12.57$16.4313.87%
$14.00Sep 11$0.90$1.08$1.98$12.02$15.9814.23%
$15.00Sep 4$0.43$1.65$2.08$12.92$17.0814.95%
$15.00Sep 11$0.55$1.75$2.30$12.70$17.3016.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 66 found (cheapest 1.15% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Aug 28$0.08$0.08$0.16$11.84$16.16
$15.50$12.00Aug 28$0.10$0.08$0.18$11.82$15.68
$16.00$12.50Aug 28$0.08$0.13$0.21$12.29$16.21
$15.50$12.50Aug 28$0.10$0.13$0.23$12.27$15.73
$15.00$12.00Aug 28$0.18$0.08$0.26$11.74$15.26
$15.00$12.50Aug 28$0.18$0.13$0.31$12.19$15.31
$16.00$13.00Aug 28$0.08$0.25$0.33$12.67$16.33
$15.50$13.00Aug 28$0.10$0.25$0.35$12.65$15.85
$15.00$13.00Aug 28$0.18$0.25$0.43$12.57$15.43
$16.00$12.00Sep 4$0.20$0.25$0.45$11.55$16.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.27, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 4$0.28$0.2242%1.27$12.22$15.28
12/1314/15Aug 28$0.27$0.2339%1.17$12.73$14.77
12/1315/16Sep 4$0.26$0.2435%1.08$12.74$15.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.50$14.00$14.50Aug 28$0.06$0.4427%7.33
$14.50$15.00$15.50Aug 28$0.07$0.4320%6.14
$15.00$15.50$16.00Aug 28$0.06$0.4412%7.33
$13.00$13.50$14.00Aug 28$0.12$0.3827%3.17
$12.00$12.50$13.00Aug 28$0.12$0.3818%3.17
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$13.00$14.00Oct 2$0.06$0.9418%15.67
$12.50$13.00$13.50Aug 28$0.06$0.4423%7.33
$13.00$13.50$14.00Aug 28$0.07$0.4326%6.14
$12.00$12.50$13.00Aug 28$0.07$0.4317%6.14
$14.00$14.50$15.00Aug 28$0.10$0.4024%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.31, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$14.001:2Sep 18-$0.31$1.19
$13.50$14.501:2Sep 4-$0.18$0.82
$15.00$16.001:2Sep 18-$0.10$0.90
$15.00$16.001:2Sep 25-$0.18$0.82
$12.00$13.001:2Sep 4-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 11-$0.41$0.59
$13.50$13.001:2Aug 28-$0.07$0.43
$14.00$13.501:2Aug 28-$0.18$0.32
$16.00$15.001:2Sep 4-$0.77$0.23
$12.50$12.001:2Sep 4-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 5.39%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.750.407.8%5.39%13.23%10707
$14.00Oct 2$1.100.540.7%7.91%8.55%510
$15.00Sep 25$0.700.417.8%5.03%12.87%107
$16.00Oct 2$0.450.3315.0%3.24%18.26%120
$14.00Sep 18$1.050.520.7%7.55%8.20%153
$16.00Sep 25$0.450.3015.0%3.24%18.26%1021
$16.00Sep 18$0.350.2815.0%2.52%17.54%4561
$14.50Sep 11$0.550.444.2%3.95%8.20%1--
$15.00Sep 11$0.400.357.8%2.88%10.71%29
$16.00Sep 11$0.150.2915.0%1.08%16.10%--48

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 3,349
Total Puts 3,805
Put/Call Ratio 1.14
Net Difference -456

Prior's Put/Call Breakdown

Total Calls 3,047
Total Puts 1,416
Put/Call Ratio 1.00
Net Difference 1,631

Prior 7-Day Put/Call Summary

Total Calls 20,320
Total Puts 13,548
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