Tour v526
GRRR
GORILLA TECHNOLOGY G
$14.22 -10.18%
(8/25 13:00) ◀
|
Tuesday, August 25, 2026 (2:00pm)
January 2026
|
▶ (8/25 15:00)
◀ 8/25 14:00 ▶

Option Volume

Detail
ℹ
Current (08/25 2:00pm) 10,437
Calls: 4,896 (47%)
Puts: 5,541 (53%)
Prior --
Calls: 3,047 (68%)
Puts: 1,416 (32%)
Current vs Prior +0.00%
Calls: +60.68% (Calls)
Puts: +291.31% (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 +115.72%
Calls: +68.66%
Puts: +186.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 2:00pm) $1.46M
Calls: $743.2K (51%)
Puts: $719.8K (49%)
Prior --
Calls: $555.0K (84%)
Puts: $107.1K (16%)
Current vs Prior +0.00%
Calls: +33.92%
Puts: +571.87%
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 +166.10%
Calls: +92.84%
Puts: +337.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25 2:00pm) 1.13
Prior 1.00
Current vs Prior +13.17%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +81.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 2:00pm) 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 9.14% | 15.33%19.90% | 27.43%
Prior 17.27% | 20.60%23.74% | 36.31%
Current vs Prior -47.08% | -25.59%-16.18% | -24.46%
Prior 7-Day Avg 11.47% | 18.86%13.70% | 27.22%
Current vs 7-Day Avg -20.27% | -18.71%+45.31% | +0.74%
Prior 7-Day Eod 17.27% | 20.60%6.41% | 24.78%
Current vs 7-Day Eod -47.08% | -25.59%+210.31% | +10.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.20% | 43.80%
Calls: 43.86% | 45.92%
Puts: 20.55% | 41.67%
Prior 14.19% | 19.79%
Calls: 20.69% | 20.83%
Puts: 7.69% | 18.75%
Current vs Prior +126.92% | +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 -39.10% | +5.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (166% higher). Volume explosion - 116% above 7-day average (10,437 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
14:00BULLISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
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. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.250.30$0.2817.9%8650.30130

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.552.85$2.2059.1%--1.0023
$12.50Aug 281.402.05$1.7337.6%1200.93256
$12.00Sep 41.802.60$2.2036.4%100.8529
$13.00Aug 281.001.45$1.2336.6%1290.84271
$12.00Sep 252.152.80$2.4726.3%50.795
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 282.653.30$2.9721.9%50.9513
$16.50Aug 282.102.75$2.4226.9%600.9410
$16.00Aug 281.752.25$2.0025.0%520.91137
$15.50Aug 281.301.80$1.5532.3%2460.84236
$17.00Sep 113.003.60$3.3018.2%40.79--

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 6.2K, top 865)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 21.301.85$1.5834.8%4360.5510
$16.00Aug 280.000.10$0.05200.0%4120.09679
$15.00Aug 280.200.25$0.2321.7%2790.28532
$14.00Aug 280.450.70$0.5743.9%2310.5642
$16.50Aug 280.000.05$0.03166.7%2230.05433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.250.30$0.2817.9%8650.30130
$13.00Aug 280.100.20$0.1566.7%5920.19315
$14.00Aug 280.400.50$0.4522.2%3150.44285
$12.50Aug 280.050.10$0.0862.5%2840.10510
$15.50Aug 281.301.80$1.5532.3%2460.84236

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 13.4%, max 23.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 25104.3%89.0%17.2%289539
$14.50Aug 28Sep 11103.2%88.6%16.4%72447
$13.00Aug 28Sep 25107.2%92.3%16.1%129284
$15.50Aug 28Sep 496.6%88.3%9.5%58181
$14.00Aug 28Oct 298.5%90.3%9.1%66752
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Aug 28Oct 2107.2%86.7%23.6%594316
$13.50Aug 28Sep 18104.3%91.5%13.9%875131
$15.00Aug 28Sep 18104.3%91.7%13.8%224683
$14.50Aug 28Sep 18103.2%91.1%13.3%141292
$14.00Aug 28Oct 298.5%90.3%9.1%316296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 0.88, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$14.00Sep 18$0.80$0.70$0.8074%0.88$13.30
$14.00$15.00Sep 18$0.35$0.65$0.3554%1.86$14.35
$14.00$16.00Oct 2$0.75$1.25$0.7555%1.67$14.75
$13.00$13.50Aug 28$0.30$0.20$0.3084%0.67$13.30
$15.00$16.00Sep 11$0.23$0.77$0.2339%3.35$15.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.50Sep 11$0.17$0.33$0.1760%1.94$14.83
$14.00$13.00Sep 25$0.28$0.72$0.2846%2.57$13.72
$15.00$14.50Sep 4$0.25$0.25$0.2563%1.00$14.75
$14.00$13.50Sep 18$0.19$0.31$0.1945%1.63$13.81
$16.00$15.00Sep 18$0.63$0.37$0.6368%0.59$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.13, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$17.00Sep 25$0.30$0.30$0.7067%0.43$16.30
$15.00$15.50Aug 28$0.13$0.13$0.3772%0.35$15.13
$15.00$16.00Sep 18$0.37$0.37$0.6358%0.59$15.37
$16.00$16.50Sep 11$0.12$0.12$0.3872%0.32$16.12
$14.50$15.00Aug 28$0.15$0.15$0.3559%0.43$14.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Sep 25$0.53$0.53$0.4765%1.13$12.47
$14.00$13.00Oct 2$0.55$0.55$0.4556%1.22$13.45
$13.00$12.50Sep 11$0.28$0.28$0.2268%1.27$12.72
$13.50$13.00Sep 18$0.28$0.28$0.2261%1.27$13.22
$13.50$13.00Sep 4$0.25$0.25$0.2564%1.00$13.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.38, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 28Sep 4$0.27103.2%86.2%
$14.00Aug 28Sep 11$0.4398.5%85.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Aug 28Sep 4$0.47103.2%86.2%
$13.50Aug 28Sep 4$0.35104.3%99.2%
$14.00Aug 28Sep 4$0.3898.5%95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 7.17% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 28$0.57$0.45$1.02$12.98$15.027.17%
$14.50Aug 28$0.38$0.73$1.11$13.39$15.617.81%
$13.50Aug 28$0.93$0.28$1.21$12.29$14.718.51%
$15.00Aug 28$0.23$1.13$1.36$13.64$16.369.56%
$13.00Aug 28$1.23$0.15$1.38$11.62$14.389.70%
$15.50Aug 28$0.10$1.55$1.65$13.85$17.1511.60%
$13.50Sep 4$1.20$0.63$1.83$11.67$15.3312.87%
$14.50Sep 4$0.65$1.20$1.85$12.65$16.3513.01%
$13.00Sep 4$1.48$0.38$1.86$11.14$14.8613.08%
$15.00Sep 4$0.48$1.45$1.93$13.07$16.9313.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.91% of stock, avg 7.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.50Aug 28$0.05$0.08$0.13$12.37$16.13
$15.50$12.50Aug 28$0.10$0.08$0.18$12.32$15.68
$16.00$13.00Aug 28$0.05$0.15$0.20$12.80$16.20
$15.50$13.00Aug 28$0.10$0.15$0.25$12.75$15.75
$15.00$12.50Aug 28$0.23$0.08$0.31$12.19$15.31
$15.00$13.00Aug 28$0.23$0.15$0.38$12.62$15.38
$16.00$13.50Aug 28$0.05$0.28$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$0.10$0.28$0.38$13.12$15.88
$16.00$12.00Sep 4$0.25$0.22$0.47$11.53$16.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 4.88, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/17Sep 25$0.83$0.1732%4.88$12.17$16.83
13/1415/16Aug 28$0.26$0.2442%1.08$13.24$15.26
12/1216/17Sep 18$0.31$0.6943%0.45$12.19$16.31
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. 17 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Sep 4$0.05$0.4511%9.00
$15.00$15.50$16.00Aug 28$0.08$0.4219%5.25
$16.00$16.50$17.00Sep 11$0.07$0.439%6.14
$15.00$16.00$17.00Sep 18$0.19$0.8121%4.26
$13.50$14.00$14.50Aug 28$0.17$0.3330%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Aug 28$0.06$0.4420%7.33
$13.50$14.00$14.50Aug 28$0.11$0.3929%3.55
$11.50$12.00$12.50Aug 28$0.05$0.457%9.00
$14.00$14.50$15.00Aug 28$0.12$0.3827%3.17
$12.50$13.00$13.50Sep 18$0.11$0.3912%3.55

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 $-0.13, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Oct 2-$0.08$1.92
$12.50$14.001:2Sep 18-$0.45$1.05
$13.50$14.501:2Sep 4-$0.10$0.90
$13.00$14.001:2Sep 11-$0.40$0.60
$15.00$16.001:2Sep 18-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Sep 25-$0.13$1.87
$16.00$15.001:2Sep 4-$0.60$0.40
$14.00$13.001:2Sep 11-$0.28$0.72
$14.50$14.001:2Aug 28-$0.17$0.33
$14.00$13.501:2Aug 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.33%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 25$0.900.435.5%6.33%11.81%107
$16.00Oct 2$0.600.3512.5%4.22%16.74%120
$15.00Sep 18$0.750.425.5%5.27%10.76%48707
$16.00Sep 25$0.450.3312.5%3.16%15.68%1021
$16.00Sep 18$0.400.3012.5%2.81%15.33%6061
$17.00Sep 18$0.250.2119.6%1.76%21.31%48
$15.00Sep 11$0.450.395.5%3.16%8.65%179
$16.00Sep 11$0.200.2812.5%1.41%13.92%348
$14.50Sep 11$0.550.452.0%3.87%5.84%1--
$14.50Sep 4$0.500.462.0%3.52%5.49%510

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 4,896
Total Puts 5,541
Put/Call Ratio 1.13
Net Difference -645

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