Tour v526
GRRR
GORILLA TECHNOLOGY G
$14.27 -9.89%
(8/25 11:00) ◀
|
Tuesday, August 25, 2026 (12:00pm)
January 2026
|
▶ (8/25 13:00)
◀ 8/25 12:00 ▶

Option Volume

Detail
ℹ
Current (08/25 12:00pm) 9,422
Calls: 4,418 (47%)
Puts: 5,004 (53%)
Prior --
Calls: 3,047 (68%)
Puts: 1,416 (32%)
Current vs Prior +0.00%
Calls: +45.00% (Calls)
Puts: +253.39% (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 +94.74%
Calls: +52.19%
Puts: +158.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 12:00pm) $1.29M
Calls: $647.9K (50%)
Puts: $646.6K (50%)
Prior --
Calls: $555.0K (84%)
Puts: $107.1K (16%)
Current vs Prior +0.00%
Calls: +16.75%
Puts: +503.54%
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 +135.46%
Calls: +68.12%
Puts: +293.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 12:00pm) 1.13
Prior 1.00
Current vs Prior +13.26%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +81.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 12:00pm) 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 10.37% | 14.93%18.78% | 28.10%
Prior 17.27% | 20.60%23.74% | 36.31%
Current vs Prior -39.96% | -27.55%-20.90% | -22.60%
Prior 7-Day Avg 11.47% | 18.86%13.70% | 27.22%
Current vs 7-Day Avg -9.55% | -20.85%+37.13% | +3.22%
Prior 7-Day Eod 17.27% | 20.60%6.41% | 24.78%
Current vs 7-Day Eod -39.96% | -27.55%+192.84% | +13.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.12% | 32.79%
Calls: 34.25% | 23.91%
Puts: 40.00% | 41.67%
Prior 14.19% | 19.79%
Calls: 20.69% | 20.83%
Puts: 7.69% | 18.75%
Current vs Prior +161.59% | +65.69%
Prior 7-Day Avg 52.87% | 41.42%
Calls: 31.49% | 33.77%
Puts: 74.25% | 49.07%
Current vs 7-Day Avg -29.79% | -20.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (135% higher). Volume explosion - 95% above 7-day average (9,422 vs avg 4,838). Slightly bearish P/C ratio of 1.13.

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
12:00BULLISHBEARISHBEARISH
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. 3 found (avg $0.71, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 180.500.60$0.5518.2%470.3061
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 40.750.90$0.8318.1%140.4558
$13.00Sep 180.700.80$0.7513.3%90.32--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.552.85$2.2059.1%--0.9323
$12.50Aug 281.452.05$1.7534.3%1200.90256
$12.00Sep 41.802.60$2.2036.4%100.8729
$13.00Aug 281.251.55$1.4021.4%1270.83271
$12.00Sep 252.153.00$2.5832.9%50.775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 282.603.10$2.8517.5%50.9513
$16.50Aug 282.102.90$2.5032.0%600.9510
$16.00Aug 281.652.10$1.8823.9%490.88137
$15.50Aug 281.252.00$1.6346.0%2360.79236
$16.00Sep 41.852.35$2.1023.8%640.7671

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 5.6K, top 843)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 21.151.85$1.5046.7%4350.5410
$16.00Aug 280.050.10$0.0862.5%3780.12679
$15.00Aug 280.150.40$0.2889.3%2640.31532
$16.50Aug 280.000.05$0.03166.7%2220.05433
$14.00Aug 280.600.85$0.7334.2%1870.5842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.200.30$0.2540.0%8430.28130
$13.00Aug 280.100.20$0.1566.7%4740.18315
$14.00Aug 280.350.60$0.4852.1%2890.42285
$12.50Aug 280.050.15$0.10100.0%2570.12510
$15.50Aug 281.252.00$1.6346.0%2360.79236

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 24.6%, max 48.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 28Sep 11113.0%80.5%40.3%58447
$14.00Aug 28Oct 2110.3%87.3%26.3%62252
$15.00Aug 28Sep 25107.4%90.2%19.0%274539
$15.50Aug 28Sep 4104.6%89.5%16.9%42181
$13.00Aug 28Sep 25111.0%96.7%14.7%127284
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Aug 28Sep 18113.0%75.9%48.9%138292
$14.00Aug 28Oct 2110.3%87.3%26.3%290296
$13.00Aug 28Oct 2111.0%88.0%26.1%475316
$15.00Aug 28Sep 18107.4%87.1%23.3%224683

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 37 found (best R:R 5.25, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$13.00Sep 25$0.16$0.84$0.1677%5.25$12.16
$12.50$14.00Sep 18$0.73$0.77$0.7375%1.05$13.23
$13.00$14.00Sep 11$0.40$0.60$0.4070%1.50$13.40
$13.50$14.50Sep 4$0.35$0.65$0.3564%1.86$13.85
$14.00$16.00Oct 2$0.67$1.33$0.6754%1.99$14.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.50Aug 28$0.25$0.25$0.2588%1.00$15.75
$16.00$15.00Sep 4$0.65$0.35$0.6576%0.54$15.35
$14.50$14.00Sep 18$0.20$0.30$0.2053%1.50$14.30
$15.00$14.50Sep 4$0.25$0.25$0.2563%1.00$14.75
$16.00$15.00Sep 18$0.60$0.40$0.6068%0.67$15.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.75, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Sep 4$0.32$0.32$0.1853%1.78$14.82
$16.00$17.00Sep 25$0.30$0.30$0.7066%0.43$16.30
$14.50$15.00Aug 28$0.20$0.20$0.3055%0.67$14.70
$15.00$15.50Aug 28$0.13$0.13$0.3769%0.35$15.13
$15.00$15.50Sep 4$0.13$0.13$0.3764%0.35$15.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Sep 25$0.43$0.43$0.5766%0.75$12.57
$14.00$12.50Sep 11$0.60$0.60$0.9056%0.67$13.40
$14.00$13.00Oct 2$0.50$0.50$0.5055%1.00$13.50
$13.00$12.00Oct 2$0.38$0.38$0.6265%0.61$12.62
$14.00$13.50Aug 28$0.23$0.23$0.2758%0.85$13.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 28Sep 4$0.20107.4%88.0%
$14.00Aug 28Sep 11$0.47110.3%93.6%
$14.50Aug 28Sep 4$0.32113.0%103.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 28Sep 4$0.35107.4%88.0%
$14.00Aug 28Sep 4$0.35110.3%92.8%
$14.50Aug 28Sep 4$0.45113.0%103.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 8.27% of stock, avg 14.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 28$0.93$0.25$1.18$12.32$14.688.27%
$14.00Aug 28$0.73$0.48$1.21$12.79$15.218.48%
$14.50Aug 28$0.48$0.75$1.23$13.27$15.738.62%
$15.00Aug 28$0.28$1.10$1.38$13.62$16.389.67%
$13.00Aug 28$1.40$0.15$1.55$11.45$14.5510.86%
$15.50Aug 28$0.15$1.63$1.78$13.72$17.2812.47%
$13.00Sep 4$1.48$0.45$1.93$11.07$14.9313.52%
$15.00Sep 4$0.48$1.45$1.93$13.07$16.9313.52%
$14.50Sep 4$0.80$1.20$2.00$12.50$16.5014.02%
$14.50Sep 11$0.83$1.18$2.01$12.49$16.5114.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 1.12% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Aug 28$0.08$0.08$0.16$11.84$16.16
$16.00$12.50Aug 28$0.08$0.10$0.18$12.32$16.18
$16.00$13.00Aug 28$0.08$0.15$0.23$12.77$16.23
$15.50$12.00Aug 28$0.15$0.08$0.23$11.77$15.73
$15.50$12.50Aug 28$0.15$0.10$0.25$12.25$15.75
$15.50$13.00Aug 28$0.15$0.15$0.30$12.70$15.80
$16.00$13.50Aug 28$0.08$0.25$0.33$13.17$16.33
$16.50$12.00Sep 4$0.20$0.22$0.42$11.58$16.92
$15.50$13.50Aug 28$0.15$0.25$0.40$13.10$15.90
$16.50$11.50Sep 4$0.20$0.25$0.45$11.05$16.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.70, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/17Sep 25$0.73$0.2732%2.70$12.27$16.73
13/1415/16Aug 28$0.23$0.2741%0.85$13.27$15.23
12/1316/17Sep 18$0.35$0.6537%0.54$12.65$16.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Sep 25$0.05$0.9521%19.00
$15.00$16.00$17.00Sep 11$0.06$0.9421%15.67
$14.00$14.50$15.00Aug 28$0.05$0.4527%9.00
$14.50$15.00$15.50Aug 28$0.07$0.4325%6.14
$15.00$15.50$16.00Aug 28$0.06$0.4420%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Aug 28$0.08$0.4226%5.25
$12.00$13.00$14.00Oct 2$0.12$0.8819%7.33
$12.00$12.50$13.00Sep 4$0.07$0.4312%6.14
$13.00$13.50$14.00Aug 28$0.13$0.3724%2.85
$12.00$12.50$13.00Sep 18$0.09$0.4110%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. 43 found (best net $-0.16, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Oct 2-$0.16$1.84
$12.50$14.001:2Sep 18-$0.57$0.93
$16.00$17.001:2Sep 25-$0.13$0.87
$13.50$14.501:2Sep 4-$0.45$0.55
$16.00$17.001:2Sep 11-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Sep 4-$0.07$0.93
$14.00$13.001:2Sep 18-$0.32$0.68
$13.00$12.001:2Sep 25-$0.22$0.78
$14.50$14.001:2Aug 28-$0.21$0.29
$13.00$12.501:2Aug 28-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.20%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$0.600.3512.1%4.20%16.33%120
$15.00Sep 25$0.850.455.1%5.96%11.07%107
$16.00Sep 25$0.450.3412.1%3.15%15.28%1021
$16.00Sep 18$0.500.3012.1%3.50%15.63%4761
$15.00Sep 18$0.700.425.1%4.91%10.02%14707
$17.00Sep 18$0.250.2219.1%1.75%20.88%48
$14.50Sep 4$0.700.471.6%4.91%6.52%410
$15.00Sep 11$0.450.405.1%3.15%8.27%119
$16.00Sep 11$0.200.2912.1%1.40%13.52%348
$14.50Sep 11$0.550.471.6%3.85%5.47%1--

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 4,418
Total Puts 5,004
Put/Call Ratio 1.13
Net Difference -586

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