Tour v526
GRRR
GORILLA TECHNOLOGY G
$13.82 -12.70%
(8/25 14:00) ◀
|
Tuesday, August 25, 2026 (3:00pm)
January 2026
|
▶ (8/25 16:00)
◀ 8/25 15:00 ▶

Option Volume

Detail
ℹ
Current (08/25 3:00pm) 11,747
Calls: 5,710 (49%)
Puts: 6,037 (51%)
Prior --
Calls: 3,047 (68%)
Puts: 1,416 (32%)
Current vs Prior +0.00%
Calls: +87.40% (Calls)
Puts: +326.34% (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 +142.79%
Calls: +96.70%
Puts: +211.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 3:00pm) $1.65M
Calls: $768.0K (47%)
Puts: $880.3K (53%)
Prior --
Calls: $555.0K (84%)
Puts: $107.1K (16%)
Current vs Prior +0.00%
Calls: +38.38%
Puts: +721.67%
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 +199.80%
Calls: +99.27%
Puts: +435.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25 3:00pm) 1.06
Prior 1.00
Current vs Prior +5.73%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +69.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 3:00pm) 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 10.71% | 14.47%19.03% | 27.50%
Prior 17.27% | 20.60%23.74% | 36.31%
Current vs Prior -38.00% | -29.76%-19.85% | -24.27%
Prior 7-Day Avg 11.47% | 18.86%13.70% | 27.22%
Current vs 7-Day Avg -6.61% | -23.27%+38.95% | +1.00%
Prior 7-Day Eod 17.27% | 20.60%6.41% | 24.78%
Current vs 7-Day Eod -38.00% | -29.76%+196.73% | +10.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 68.27% | 58.29%
Calls: 50.00% | 45.92%
Puts: 86.54% | 70.65%
Prior 14.19% | 19.79%
Calls: 20.69% | 20.83%
Puts: 7.69% | 18.75%
Current vs Prior +381.11% | +194.54%
Prior 7-Day Avg 52.87% | 41.42%
Calls: 31.49% | 33.77%
Puts: 74.25% | 49.07%
Current vs 7-Day Avg +29.12% | +40.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (200% higher). Volume explosion - 143% above 7-day average (11,747 vs avg 4,838). Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
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
15:00BEARISHNEUTRALBEARISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.502.85$2.1762.2%--1.0023
$12.50Aug 281.102.05$1.5860.1%1201.00256
$12.00Sep 41.602.60$2.1047.6%100.8229
$13.00Aug 280.751.15$0.9542.1%1300.77271
$12.00Sep 251.902.70$2.3034.8%50.725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 282.103.10$2.6038.5%600.9410
$16.00Aug 282.052.65$2.3525.5%830.88137
$15.50Aug 281.302.15$1.7349.1%2460.87236
$16.00Sep 42.252.80$2.5321.7%970.8171
$15.00Aug 280.901.60$1.2556.0%2120.79470

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 7.0K, top 880)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 21.101.85$1.4850.7%4360.5310
$16.00Aug 280.050.10$0.0862.5%4250.10679
$15.00Aug 280.150.20$0.1827.8%2960.19532
$14.00Aug 280.250.50$0.3865.8%2400.4142
$16.50Aug 280.000.05$0.03166.7%2250.04433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.300.60$0.4566.7%8800.46130
$13.00Aug 280.200.35$0.2853.6%6200.31315
$12.50Aug 280.100.15$0.1338.5%3270.17510
$14.00Aug 280.601.05$0.8354.2%3160.59285
$15.50Aug 281.302.15$1.7349.1%2460.87236

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 26.4%, max 40.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 25119.8%85.5%40.0%310539
$13.00Aug 28Sep 25103.6%79.0%31.2%130284
$14.50Aug 28Sep 11118.6%91.6%29.5%75447
$14.00Aug 28Oct 2111.6%91.7%21.7%67652
$13.50Aug 28Sep 1895.9%81.1%18.2%36113
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 18119.8%87.0%37.7%227683
$12.50Aug 28Sep 18100.3%78.1%28.5%384697
$14.50Aug 28Sep 18118.6%93.7%26.6%143292
$14.00Aug 28Oct 2111.6%91.7%21.7%317296
$13.50Aug 28Sep 1895.9%81.1%18.2%900131

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 1.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$16.00Sep 25$0.15$0.85$0.1539%5.67$15.15
$14.00$14.50Sep 11$0.13$0.37$0.1350%2.85$14.13
$14.00$15.00Sep 18$0.34$0.66$0.3449%1.94$14.34
$14.00$16.00Oct 2$0.75$1.25$0.7552%1.67$14.75
$15.00$16.00Sep 18$0.23$0.77$0.2336%3.35$15.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.50$16.00Aug 28$0.25$0.25$0.2594%1.00$16.25
$15.00$14.50Aug 28$0.17$0.33$0.1779%1.94$14.83
$13.00$12.00Sep 25$0.18$0.82$0.1837%4.56$12.82
$15.00$14.50Sep 11$0.22$0.28$0.2267%1.27$14.78
$14.50$14.00Aug 28$0.25$0.25$0.2570%1.00$14.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 1.50, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Sep 11$0.35$0.35$0.1556%2.33$14.85
$15.00$15.50Sep 4$0.15$0.15$0.3569%0.43$15.15
$16.00$16.50Sep 11$0.12$0.12$0.3872%0.32$16.12
$14.00$14.50Aug 28$0.13$0.13$0.3759%0.35$14.13
$14.50$15.00Sep 4$0.13$0.13$0.3761%0.35$14.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$12.00Sep 11$0.30$0.30$0.2071%1.50$12.20
$13.00$12.50Sep 18$0.33$0.33$0.1762%1.94$12.67
$12.00$11.50Sep 18$0.25$0.25$0.2574%1.00$11.75
$13.00$12.50Aug 28$0.15$0.15$0.3569%0.43$12.85
$13.00$12.00Oct 2$0.35$0.35$0.6563%0.54$12.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.30, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 11$0.55111.6%85.3%
$13.50Aug 28Sep 4$0.3395.9%90.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 28Sep 4$0.20103.6%89.3%
$14.00Aug 28Sep 4$0.19111.6%98.0%
$13.50Aug 28Sep 4$0.2595.9%90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 7.96% of stock, avg 14.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 28$0.65$0.45$1.10$12.40$14.607.96%
$14.00Aug 28$0.38$0.83$1.21$12.79$15.218.76%
$13.00Aug 28$0.95$0.28$1.23$11.77$14.238.90%
$14.50Aug 28$0.25$1.08$1.33$13.17$15.839.62%
$15.00Aug 28$0.18$1.25$1.43$13.57$16.4310.35%
$13.50Sep 4$0.98$0.70$1.68$11.82$15.1812.16%
$12.50Aug 28$1.58$0.13$1.71$10.79$14.2112.37%
$14.50Sep 4$0.53$1.30$1.83$12.67$16.3313.24%
$13.00Sep 4$1.40$0.48$1.88$11.12$14.8813.60%
$15.00Sep 4$0.40$1.55$1.95$13.05$16.9514.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 1.16% of stock, avg 7.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$12.00Aug 28$0.08$0.08$0.16$11.84$15.66
$16.00$12.00Aug 28$0.08$0.08$0.16$11.84$16.16
$15.50$12.50Aug 28$0.08$0.13$0.21$12.29$15.71
$16.00$12.50Aug 28$0.08$0.13$0.21$12.29$16.21
$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
$16.50$11.50Sep 4$0.20$0.15$0.35$11.15$16.85
$16.00$11.50Sep 4$0.20$0.15$0.35$11.15$16.35
$14.50$12.00Aug 28$0.25$0.08$0.33$11.67$14.83
$14.50$12.50Aug 28$0.25$0.13$0.38$12.12$14.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.00, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1215/16Sep 4$0.25$0.2550%1.00$11.75$15.25
12/1215/16Sep 4$0.28$0.2243%1.27$12.22$15.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 8.09, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.11$0.8922%8.09
$14.00$14.50$15.00Aug 28$0.06$0.4422%7.33
$13.50$14.00$14.50Aug 28$0.14$0.3630%2.57
$15.00$15.50$16.00Sep 4$0.10$0.4013%4.00
$15.00$15.50$16.00Aug 28$0.10$0.409%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Aug 28$0.10$0.4020%4.00
$13.00$13.50$14.00Sep 4$0.10$0.4018%4.00
$12.50$13.00$13.50Sep 4$0.12$0.3817%3.17
$12.00$13.00$14.00Oct 2$0.20$0.8019%4.00
$13.00$13.50$14.00Sep 18$0.13$0.3713%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.20, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$14.501:2Sep 4-$0.08$0.92
$13.00$14.001:2Sep 11-$0.28$0.72
$12.50$13.001:2Aug 28-$0.32$0.18
$13.50$14.001:2Aug 28-$0.11$0.39
$12.50$13.501:2Sep 18-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Sep 25-$0.20$1.80
$16.00$15.001:2Sep 4-$0.57$0.43
$14.00$13.501:2Aug 28-$0.07$0.43
$13.50$13.001:2Aug 28-$0.11$0.39
$14.00$13.001:2Sep 25-$0.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 4.34%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$0.600.3315.8%4.34%20.12%120
$14.00Oct 2$1.100.531.3%7.96%9.26%43610
$16.00Sep 25$0.450.3215.8%3.26%19.03%1021
$15.00Sep 25$0.600.398.5%4.34%12.88%147
$15.00Sep 18$0.550.368.5%3.98%12.52%167707
$14.00Sep 18$0.850.491.3%6.15%7.45%453
$16.00Sep 18$0.250.2615.8%1.81%17.58%6061
$16.00Sep 11$0.200.2815.8%1.45%17.22%348
$14.50Sep 11$0.500.444.9%3.62%8.54%1--
$14.00Sep 11$0.600.511.3%4.34%5.64%540

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 5,710
Total Puts 6,037
Put/Call Ratio 1.06
Net Difference -327

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