Tour v526
GRRR
GORILLA TECHNOLOGY G
$14.04 -11.31%
$14.10 (+0.43%)🌙
as of 08/25 04:00 PM
(8/25 15:00) ◀
|
Tuesday, August 25, 2026 (4:00pm)
January 2026
|
▶ (8/25 18:34)
◀ 8/25 16:00 ▶

Option Volume

Detail
ℹ
Current (08/25 4:00pm) 13,654
Calls: 6,093 (45%)
Puts: 7,561 (55%)
Prior --
Calls: 3,047 (68%)
Puts: 1,416 (32%)
Current vs Prior +0.00%
Calls: +99.97% (Calls)
Puts: +433.97% (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 +182.21%
Calls: +109.90%
Puts: +290.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25 4:00pm) $1.89M
Calls: $884.7K (47%)
Puts: $1.01M (53%)
Prior --
Calls: $555.0K (84%)
Puts: $107.1K (16%)
Current vs Prior +0.00%
Calls: +59.42%
Puts: +838.62%
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 +243.82%
Calls: +129.56%
Puts: +511.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25 4:00pm) 1.24
Prior 1.00
Current vs Prior +24.09%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +99.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25 4:00pm) 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 9.33% | 13.18%20.66% | 28.21%
Prior 17.27% | 20.60%23.74% | 36.31%
Current vs Prior -45.98% | -36.05%-13.01% | -22.31%
Prior 7-Day Avg 11.47% | 18.86%13.70% | 27.22%
Current vs 7-Day Avg -18.63% | -30.13%+50.82% | +3.60%
Prior 7-Day Eod 17.27% | 20.60%6.41% | 24.78%
Current vs 7-Day Eod -45.98% | -36.05%+222.06% | +13.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Prior 14.19% | 19.79%
Calls: 20.69% | 20.83%
Puts: 7.69% | 18.75%
Current vs Prior +298.94% | +452.91%
Prior 7-Day Avg 52.87% | 41.42%
Calls: 31.49% | 33.77%
Puts: 74.25% | 49.07%
Current vs 7-Day Avg +7.07% | +164.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (244% higher). Volume explosion - 182% above 7-day average (13,654 vs avg 4,838). Bearish P/C ratio of 1.24 indicates protective positioning.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
16:00BEARISHBEARISHBEARISH
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 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 281.352.85$2.1071.4%--0.9323
$12.00Sep 41.303.00$2.1579.1%100.8929
$12.50Aug 280.702.45$1.58110.8%1200.88256
$13.00Aug 280.952.05$1.5073.3%1300.81271
$12.00Sep 251.703.50$2.6069.2%50.755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 281.703.50$2.6069.2%600.9510
$16.00Aug 280.852.80$1.83106.6%840.89137
$15.50Aug 280.602.45$1.53120.9%2470.85236
$16.00Sep 42.103.10$2.6038.5%970.8371
$16.00Sep 111.503.40$2.4577.6%540.8292

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 7.5K, top 913)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 280.050.10$0.0862.5%5130.11679
$14.00Oct 20.902.05$1.4877.7%4360.5310
$15.00Aug 280.150.25$0.2050.0%3320.26532
$14.00Aug 280.300.65$0.4872.9%2420.5442
$16.50Aug 280.000.05$0.03166.7%2250.05433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 280.000.35$0.18194.4%9130.27130
$13.00Aug 280.100.20$0.1566.7%6910.19315
$12.50Aug 280.050.15$0.10100.0%3290.13510
$14.00Aug 280.200.60$0.40100.0%3230.46285
$15.50Aug 280.602.45$1.53120.9%2470.85236

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 21.7%, max 36.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 28Sep 11100.6%74.0%36.0%57171
$13.00Aug 28Sep 25105.9%79.0%34.1%131284
$14.50Aug 28Sep 1193.7%77.3%21.2%98447
$15.00Aug 28Sep 25103.2%89.9%14.8%352539
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Aug 28Sep 18103.2%84.5%22.2%242683
$13.00Aug 28Oct 2105.9%90.6%16.9%694316
$14.50Aug 28Sep 1893.7%87.6%7.0%150292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 1.63, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.00$14.00Sep 11$0.38$0.62$0.3871%1.63$13.38
$14.00$16.00Oct 2$0.60$1.40$0.6053%2.33$14.60
$13.00$15.00Sep 25$0.95$1.05$0.9565%1.11$13.95
$13.50$14.00Sep 18$0.18$0.32$0.1860%1.78$13.68
$14.00$14.50Sep 4$0.12$0.38$0.1250%3.17$14.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.00Sep 18$0.42$0.58$0.4269%1.38$15.58
$15.00$14.50Aug 28$0.15$0.35$0.1574%2.33$14.85
$15.00$14.50Sep 11$0.12$0.38$0.1261%3.17$14.88
$16.00$15.50Aug 28$0.30$0.20$0.3089%0.67$15.70
$14.50$14.00Sep 4$0.13$0.37$0.1357%2.85$14.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.08, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Sep 11$0.20$0.20$0.3068%0.67$15.70
$14.50$15.00Sep 4$0.25$0.25$0.2558%1.00$14.75
$15.00$16.00Sep 25$0.40$0.40$0.6058%0.67$15.40
$15.00$15.50Sep 11$0.22$0.22$0.2859%0.79$15.22
$15.00$15.50Sep 4$0.15$0.15$0.3568%0.43$15.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Oct 2$0.52$0.52$0.4864%1.08$12.48
$14.00$13.00Sep 25$0.62$0.62$0.3854%1.63$13.38
$12.50$12.00Sep 18$0.22$0.22$0.2872%0.79$12.28
$12.50$12.00Sep 11$0.18$0.18$0.3276%0.56$12.32
$13.50$13.00Sep 18$0.25$0.25$0.2560%1.00$13.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 4$0.2985.4%93.2%
$14.50Aug 28Sep 4$0.3593.7%101.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 28Sep 4$0.5585.4%93.2%
$14.50Aug 28Sep 4$0.2593.7%101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.27% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 28$0.48$0.40$0.88$13.12$14.886.27%
$13.50Aug 28$0.83$0.18$1.01$12.49$14.517.19%
$14.50Aug 28$0.30$0.83$1.13$13.37$15.638.05%
$15.00Aug 28$0.20$0.98$1.18$13.82$16.188.40%
$13.50Sep 4$1.00$0.50$1.50$12.00$15.0010.68%
$13.00Aug 28$1.50$0.15$1.65$11.35$14.6511.75%
$14.00Sep 4$0.77$0.95$1.72$12.28$15.7212.25%
$14.50Sep 4$0.65$1.08$1.73$12.77$16.2312.32%
$13.00Sep 4$1.40$0.35$1.75$11.25$14.7512.46%
$15.00Sep 4$0.40$1.53$1.93$13.07$16.9313.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.93% of stock, avg 6.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Aug 28$0.08$0.05$0.13$11.87$16.13
$15.50$12.00Aug 28$0.10$0.05$0.15$11.85$15.65
$16.00$12.50Aug 28$0.08$0.10$0.18$12.32$16.18
$15.50$12.50Aug 28$0.10$0.10$0.20$12.30$15.70
$16.00$13.00Aug 28$0.08$0.15$0.23$12.77$16.23
$15.50$13.00Aug 28$0.10$0.15$0.25$12.75$15.75
$16.00$13.50Aug 28$0.08$0.18$0.26$13.24$16.26
$15.00$12.00Aug 28$0.20$0.05$0.25$11.75$15.25
$15.50$13.50Aug 28$0.10$0.18$0.28$13.22$15.78
$15.00$12.50Aug 28$0.20$0.10$0.30$12.20$15.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 3.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Sep 11$0.38$0.1245%3.17$12.12$15.88
12/1316/16Sep 11$0.37$0.1338%2.85$12.63$15.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$14.50$15.00Aug 28$0.08$0.4228%5.25
$15.00$15.50$16.00Sep 4$0.05$0.4516%9.00
$15.00$15.50$16.00Aug 28$0.08$0.4215%5.25
$14.50$15.00$15.50Sep 4$0.10$0.4019%4.00
$13.50$14.00$14.50Sep 4$0.11$0.3920%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 4$0.08$0.4218%5.25
$12.50$13.00$13.50Sep 18$0.07$0.4312%6.14
$13.50$14.00$14.50Aug 28$0.21$0.2935%1.38
$11.50$12.00$12.50Sep 18$0.12$0.3811%3.17
$13.00$13.50$14.00Aug 28$0.19$0.3127%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.03, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Sep 25-$0.03$1.97
$14.00$16.001:2Oct 2-$0.28$1.72
$13.00$13.501:2Aug 28-$0.16$0.34
$14.00$15.001:2Sep 18-$0.25$0.75
$12.00$13.001:2Sep 4-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Sep 25-$0.20$1.80
$16.00$15.001:2Sep 4-$0.46$0.54
$14.00$13.501:2Sep 4-$0.05$0.45
$14.00$13.001:2Sep 25-$0.26$0.74
$13.00$12.001:2Oct 2-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.85%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 2$0.400.3614.0%2.85%16.81%120
$15.00Sep 18$0.550.416.8%3.92%10.75%167707
$16.00Sep 18$0.250.3014.0%1.78%15.74%6061
$15.00Sep 25$0.350.426.8%2.49%9.33%207
$14.50Sep 4$0.500.423.3%3.56%6.84%610
$15.00Sep 4$0.300.326.8%2.14%8.97%12164
$14.50Sep 11$0.300.483.3%2.14%5.41%1--
$15.00Aug 28$0.150.266.8%1.07%7.91%332532
$14.50Aug 28$0.200.383.3%1.42%4.70%97447

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 6,093
Total Puts 7,561
Put/Call Ratio 1.24
Net Difference -1,468

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