GRRR - Options Database

GRRR

GORILLA TECHNOLOGY G

$14.03 -11.37%

(8/25 12:00) ◀

Tuesday, August 25, 2026 (1:00pm)

▶ (8/25 14:00)

◀ 8/25 13:00 ▶

Option Volume

Detail

ℹ

Current (08/25 1:00pm) 9,927

Calls: 4,676 (47%)

Puts: 5,251 (53%)

Prior --

Calls: 3,047 (68%)

Puts: 1,416 (32%)

Current vs Prior +0.00%

Calls: +53.46% (Calls)

Puts: +270.83% (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 +105.18%

Calls: +61.08%

Puts: +171.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/25 1:00pm) $1.34M

Calls: $660.7K (49%)

Puts: $680.1K (51%)

Prior --

Calls: $555.0K (84%)

Puts: $107.1K (16%)

Current vs Prior +0.00%

Calls: +19.05%

Puts: +534.82%

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 +143.87%

Calls: +71.43%

Puts: +313.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/25 1:00pm) 1.12

Prior 1.00

Current vs Prior +12.30%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +80.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/25 1:00pm) 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

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 9.84% | 15.54%20.03% | 27.80%

Prior 17.27% | 20.60%23.74% | 36.31%

Current vs Prior -43.06% | -24.58%-15.65% | -23.44%

Prior 7-Day Avg 11.47% | 18.86%13.70% | 27.22%

Current vs 7-Day Avg -14.22% | -17.61%+46.24% | +2.11%

Prior 7-Day Eod 17.27% | 20.60%6.41% | 24.78%

Current vs 7-Day Eod -43.06% | -24.58%+212.29% | +12.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.12% | 43.80%

Calls: 18.18% | 45.92%

Puts: 18.07% | 41.67%

Prior 14.19% | 19.79%

Calls: 20.69% | 20.83%

Puts: 7.69% | 18.75%

Current vs Prior +27.70% | +121.32%

Prior 7-Day Avg 52.87% | 41.42%

Calls: 31.49% | 33.77%

Puts: 74.25% | 49.07%

Current vs 7-Day Avg -65.73% | +5.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (144% higher). Volume explosion - 105% above 7-day average (9,927 vs avg 4,838). Slightly bearish P/C ratio of 1.12.

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)

Time	Smart Money	Retail	Overall
13:00	BEARISH	BEARISH	BEARISH
12:00	BULLISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.8%, best 7.8%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	2.45	2.65	$2.55	7.8%	5	0.69	15
$16.00	Aug 28	1.95	2.15	$2.05	9.8%	51	0.89	137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.38)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 28	0.35	0.40	$0.38	13.2%	62	0.39	447
$14.00	Aug 28	0.50	0.60	$0.55	18.2%	228	0.52	42
$15.00	Sep 18	0.75	0.90	$0.83	18.1%	45	0.42	707

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 28	0.50	0.60	$0.55	18.2%	301	0.48	285
$14.50	Aug 28	0.75	0.90	$0.83	18.1%	120	0.61	292
$14.00	Sep 4	0.80	0.95	$0.88	17.0%	14	0.46	58
$13.00	Sep 18	0.75	0.85	$0.80	12.5%	15	0.33	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.69, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 28	1.55	2.85	$2.20	59.1%	--	0.91	23
$12.50	Aug 28	1.45	2.05	$1.75	34.3%	120	0.88	256
$12.00	Sep 4	1.80	2.60	$2.20	36.4%	10	0.84	29
$13.00	Aug 28	1.05	1.35	$1.20	25.0%	129	0.78	271
$12.00	Sep 25	2.15	3.00	$2.58	32.9%	5	0.74	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	2.10	2.75	$2.42	26.9%	60	0.95	10
$16.00	Aug 28	1.95	2.15	$2.05	9.8%	51	0.89	137
$15.50	Aug 28	1.25	1.95	$1.60	43.7%	246	0.85	236
$16.00	Sep 4	2.10	2.40	$2.25	13.3%	69	0.81	71
$15.00	Aug 28	0.90	1.30	$1.10	36.4%	212	0.74	470

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 5.9K, top 843)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	1.30	1.85	$1.58	34.8%	436	0.54	10
$16.00	Aug 28	0.05	0.10	$0.08	62.5%	401	0.11	679
$15.00	Aug 28	0.15	0.25	$0.20	50.0%	273	0.26	532
$14.00	Aug 28	0.50	0.60	$0.55	18.2%	228	0.52	42
$16.50	Aug 28	0.00	0.05	$0.03	166.7%	223	0.05	433

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 28	0.20	0.40	$0.30	66.7%	843	0.33	130
$13.00	Aug 28	0.15	0.25	$0.20	50.0%	483	0.22	315
$14.00	Aug 28	0.50	0.60	$0.55	18.2%	301	0.48	285
$12.50	Aug 28	0.05	0.15	$0.10	100.0%	278	0.13	510
$15.50	Aug 28	1.25	1.95	$1.60	43.7%	246	0.85	236

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 20.2%, max 51.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Aug 28	Sep 11	112.7%	84.9%	32.7%	63	447
$13.00	Aug 28	Sep 25	113.0%	92.7%	21.9%	129	284
$14.00	Aug 28	Oct 2	105.9%	91.1%	16.2%	664	52
$15.50	Aug 28	Sep 4	102.3%	89.9%	13.7%	57	181
$15.00	Aug 28	Sep 25	105.7%	95.4%	10.8%	283	539

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Aug 28	Sep 18	112.7%	74.5%	51.2%	140	292
$13.00	Aug 28	Oct 2	113.0%	89.7%	26.1%	484	316
$15.00	Aug 28	Sep 18	105.7%	83.9%	26.0%	224	683
$14.00	Aug 28	Oct 2	105.9%	91.1%	16.2%	302	296
$13.50	Aug 28	Sep 18	100.4%	94.3%	6.5%	853	131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 5.25, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$13.00	Sep 25	$0.16	$0.84	$0.16	74%	5.25	$12.16
$12.50	$14.00	Sep 18	$0.72	$0.78	$0.72	73%	1.08	$13.22
$13.00	$14.00	Sep 11	$0.47	$0.53	$0.47	68%	1.13	$13.47
$14.00	$16.00	Oct 2	$0.75	$1.25	$0.75	54%	1.67	$14.75
$15.00	$16.00	Sep 11	$0.23	$0.77	$0.23	40%	3.35	$15.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Aug 28	$0.27	$0.23	$0.27	74%	0.85	$14.73
$14.50	$14.00	Sep 11	$0.19	$0.31	$0.19	54%	1.63	$14.31
$15.00	$14.50	Sep 4	$0.25	$0.25	$0.25	64%	1.00	$14.75
$14.00	$13.50	Sep 18	$0.17	$0.33	$0.17	45%	1.94	$13.83
$14.50	$14.00	Sep 18	$0.23	$0.27	$0.23	53%	1.17	$14.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.88, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Sep 4	$0.15	$0.15	$0.35	71%	0.43	$15.65
$14.50	$15.00	Aug 28	$0.18	$0.18	$0.32	61%	0.56	$14.68
$15.00	$15.50	Aug 28	$0.10	$0.10	$0.40	74%	0.25	$15.10
$15.00	$16.00	Sep 25	$0.35	$0.35	$0.65	56%	0.54	$15.35
$16.00	$16.50	Sep 11	$0.10	$0.10	$0.40	71%	0.25	$16.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$12.50	Sep 11	$0.70	$0.70	$0.80	54%	0.88	$13.30
$13.50	$13.00	Sep 18	$0.28	$0.28	$0.22	61%	1.27	$13.22
$14.00	$13.00	Oct 2	$0.50	$0.50	$0.50	55%	1.00	$13.50
$13.00	$12.00	Sep 25	$0.38	$0.38	$0.62	64%	0.61	$12.62
$14.00	$13.00	Sep 4	$0.43	$0.43	$0.57	54%	0.75	$13.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.43, cheapest $0.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Aug 28	Sep 4	$0.25	112.7%	85.9%
$14.00	Aug 28	Sep 11	$0.58	105.9%	90.0%
$13.50	Aug 28	Sep 4	$0.25	100.4%	99.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Aug 28	Sep 4	$0.37	112.7%	85.9%
$14.00	Aug 28	Sep 4	$0.33	105.9%	98.3%
$13.50	Aug 28	Sep 18	$0.78	100.4%	94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 7.84% of stock, avg 14.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Aug 28	$0.55	$0.55	$1.10	$12.90	$15.10	7.84%
$13.50	Aug 28	$0.90	$0.30	$1.20	$12.30	$14.70	8.55%
$14.50	Aug 28	$0.38	$0.83	$1.21	$13.29	$15.71	8.62%
$15.00	Aug 28	$0.20	$1.10	$1.30	$13.70	$16.30	9.27%
$13.00	Aug 28	$1.20	$0.20	$1.40	$11.60	$14.40	9.98%
$14.50	Sep 4	$0.63	$1.20	$1.83	$12.67	$16.33	13.04%
$13.00	Sep 4	$1.48	$0.45	$1.93	$11.07	$14.93	13.76%
$15.00	Sep 4	$0.48	$1.45	$1.93	$13.07	$16.93	13.76%
$14.50	Sep 11	$0.83	$1.27	$2.10	$12.40	$16.60	14.97%
$14.00	Sep 11	$1.13	$1.08	$2.21	$11.79	$16.21	15.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 76 found (cheapest 1.14% of stock, avg 7.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$12.00	Aug 28	$0.08	$0.08	$0.16	$11.84	$16.16
$16.00	$12.50	Aug 28	$0.08	$0.10	$0.18	$12.32	$16.18
$15.50	$12.00	Aug 28	$0.10	$0.08	$0.18	$11.82	$15.68
$15.50	$12.50	Aug 28	$0.10	$0.10	$0.20	$12.30	$15.70
$16.00	$13.00	Aug 28	$0.08	$0.20	$0.28	$12.72	$16.28
$15.50	$13.00	Aug 28	$0.10	$0.20	$0.30	$12.70	$15.80
$15.00	$12.00	Aug 28	$0.20	$0.08	$0.28	$11.72	$15.28
$15.00	$12.50	Aug 28	$0.20	$0.10	$0.30	$12.20	$15.30
$16.50	$11.50	Sep 4	$0.20	$0.15	$0.35	$11.15	$16.85
$16.00	$11.50	Sep 4	$0.20	$0.15	$0.35	$11.15	$16.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Sep 4	$0.26	$0.24	49%	1.08	$12.24	$15.76
12/13	16/16	Sep 4	$0.27	$0.23	43%	1.17	$12.73	$15.77
12/13	15/16	Aug 28	$0.20	$0.30	52%	0.67	$12.80	$15.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Aug 28	$0.08	$0.42	24%	5.25
$15.00	$15.50	$16.00	Aug 28	$0.08	$0.42	14%	5.25
$14.00	$15.00	$16.00	Sep 18	$0.20	$0.80	24%	4.00
$13.50	$14.00	$14.50	Aug 28	$0.18	$0.32	28%	1.78
$14.00	$14.50	$15.00	Sep 11	$0.15	$0.35	14%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Sep 18	$0.06	$0.44	14%	7.33
$12.00	$12.50	$13.00	Aug 28	$0.08	$0.42	13%	5.25
$12.00	$13.00	$14.00	Oct 2	$0.15	$0.85	19%	5.67
$14.00	$14.50	$15.00	Sep 11	$0.09	$0.41	14%	4.56
$13.00	$13.50	$14.00	Aug 28	$0.15	$0.35	26%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.17, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$16.00	1:2	Oct 2	-$0.08	$1.92
$13.50	$14.50	1:2	Sep 4	-$0.11	$0.89
$12.50	$14.00	1:2	Sep 18	-$0.61	$0.89
$14.00	$15.00	1:2	Sep 18	-$0.33	$0.67
$15.00	$16.00	1:2	Sep 18	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$14.00	1:2	Sep 25	-$0.17	$1.83
$16.00	$15.00	1:2	Sep 4	-$0.65	$0.35
$13.50	$13.00	1:2	Aug 28	-$0.10	$0.40
$14.50	$14.00	1:2	Aug 28	-$0.27	$0.23
$12.50	$12.00	1:2	Aug 28	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 4.28%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Oct 2	$0.60	0.36	14.0%	4.28%	18.32%	1	20
$15.00	Sep 25	$0.85	0.43	6.9%	6.06%	12.97%	10	7
$15.00	Sep 18	$0.75	0.42	6.9%	5.35%	12.26%	45	707
$16.00	Sep 25	$0.45	0.34	14.0%	3.21%	17.25%	10	21
$16.00	Sep 18	$0.45	0.31	14.0%	3.21%	17.25%	59	61
$15.00	Sep 11	$0.45	0.40	6.9%	3.21%	10.12%	11	9
$16.00	Sep 11	$0.20	0.29	14.0%	1.43%	15.47%	3	48
$14.50	Sep 11	$0.55	0.46	3.4%	3.92%	7.27%	1	--
$16.50	Sep 11	$0.15	0.24	17.6%	1.07%	18.67%	1	--
$14.50	Sep 4	$0.50	0.45	3.4%	3.56%	6.91%	5	10

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 4,676

Total Puts 5,251

Put/Call Ratio 1.12

Net Difference -575

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card