Tour v528
GRRR
GORILLA TECHNOLOGY G
$12.93 -2.19%
$13.06 (+1.01%)🌙
as of 09/15 06:37 PM
(9/14 18:38) ◀
|
Tuesday, September 15, 2026 (6:37pm)
January 2026
|
▶ (9/18 18:33)
◀ 9/15 18:37 ▶

Option Volume

Detail
ℹ
Current (09/15) 1,145
Calls: 687 (60%)
Puts: 458 (40%)
Prior (09/14) 2,273
Calls: 1,168 (51%)
Puts: 1,105 (49%)
Current vs Prior -49.63%
Calls: -41.18% (Calls)
Puts: -58.55% (Puts)
Prior 7-Day Total 31,352
Calls: 8,940 (29%)
Puts: 22,412 (71%)
Prior 7-Day Average 4,478
Calls: 1,277 (29%)
Puts: 3,201 (71%)
Current vs Prior 7-Day Avg -74.44%
Calls: -46.21%
Puts: -85.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $183.9K
Calls: $90.9K (49%)
Puts: $93.0K (51%)
Prior (09/14) $253.4K
Calls: $121.5K (48%)
Puts: $131.9K (52%)
Current vs Prior -27.42%
Calls: -25.19%
Puts: -29.47%
Prior 7-Day Total $5.09M
Calls: $940.1K (18%)
Puts: $4.15M (82%)
Prior 7-Day Average $727.7K
Calls: $134.3K (18%)
Puts: $593.4K (82%)
Current vs Prior 7-Day Avg -74.73%
Calls: -32.34%
Puts: -84.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.67
Prior (09/14) 0.95
Current vs Prior -29.53%
Prior 7-Day Average 2.48
Current vs Prior 7-Day Avg -73.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 39,167
Calls: 31,952 (82%)
Puts: 7,215 (18%)
Prior (09/14) 53,402
Calls: 32,042 (60%)
Puts: 21,360 (40%)
Current vs Prior -26.66%
Prior 7-Day Total 425,061
Calls: 168,172 (40%)
Puts: 256,889 (60%)
Prior 7-Day Average 60,723
Calls: 24,024 (40%)
Puts: 36,698 (60%)
Current vs Prior 7-Day Avg -35.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 9.90% | 13.69%9.90% | 23.43%
Prior 10.29% | 16.49%10.29% | 21.03%
Current vs Prior -3.77% | -16.99%-3.77% | +11.44%
Prior 7-Day Avg 9.14% | 15.23%13.65% | 23.38%
Current vs 7-Day Avg +8.26% | -10.14%-27.46% | +0.24%
Prior 7-Day Eod 10.29% | 16.49%10.29% | 21.03%
Current vs 7-Day Eod -3.77% | -16.99%-3.77% | +11.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Prior 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 56.61% | 109.42%
Calls: 58.33% | 100.00%
Puts: 54.88% | 118.85%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (31,952 calls vs 7,215 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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. 10 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 180.601.85$1.23101.6%1270.85--
$12.50Sep 180.201.45$0.83150.6%1310.69263
$12.50Oct 161.352.00$1.6838.7%20.59--
$13.00Sep 180.250.80$0.53103.8%510.5578
$13.00Sep 250.551.10$0.8366.3%60.5510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.802.25$2.0322.2%470.90198
$14.00Sep 180.701.65$1.1781.2%130.80213
$13.50Sep 180.351.35$0.85117.6%150.70112
$15.00Oct 162.253.40$2.8340.6%120.68--
$14.00Sep 250.951.85$1.4064.3%130.6231

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 669, top 131)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.201.45$0.83150.6%1310.69263
$12.00Sep 180.601.85$1.23101.6%1270.85--
$14.00Sep 180.050.30$0.18138.9%540.25209
$13.00Sep 180.250.80$0.53103.8%510.5578
$14.00Sep 250.201.05$0.63134.9%200.40--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.802.25$2.0322.2%470.90198
$11.00Oct 20.000.95$0.48197.9%230.23110
$11.00Oct 90.001.00$0.50200.0%170.2226
$13.50Sep 180.351.35$0.85117.6%150.70112
$13.00Sep 180.150.75$0.45133.3%140.47216

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 57.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Sep 18Oct 16141.8%90.0%57.4%221.2K
$13.00Sep 18Oct 30103.2%78.6%31.3%53129
$12.50Sep 18Oct 16117.7%101.7%15.6%133263
$13.50Sep 18Sep 2585.2%80.0%6.6%7129
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Sep 18Oct 2103.2%80.7%27.9%24216
$11.00Oct 2Oct 9115.4%102.7%12.3%40136
$12.00Sep 18Oct 999.5%99.0%0.6%10363

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 5.67, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$13.00Sep 18$0.30$0.20$0.3069%0.67$12.80
$12.50$15.00Oct 16$1.08$1.42$1.0859%1.31$13.58
$14.00$15.00Sep 25$0.30$0.70$0.3040%2.33$14.30
$13.00$13.50Sep 18$0.30$0.20$0.3055%0.67$13.30
$13.00$13.50Sep 25$0.33$0.17$0.3355%0.52$13.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$11.00Oct 2$0.15$0.85$0.1533%5.67$11.85
$14.00$13.50Sep 18$0.32$0.18$0.3280%0.56$13.68
$13.00$12.50Sep 18$0.15$0.35$0.1547%2.33$12.85
$13.00$12.50Oct 2$0.27$0.23$0.2749%0.85$12.73
$12.00$11.00Oct 9$0.33$0.67$0.3333%2.03$11.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.17, avg 0.91)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$13.50Sep 25$0.33$0.33$0.1745%1.94$13.33
$13.00$13.50Sep 18$0.30$0.30$0.2045%1.50$13.30
$14.00$15.00Sep 25$0.30$0.30$0.7060%0.43$14.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$11.50Sep 25$0.27$0.27$0.2370%1.17$11.73
$12.50$12.00Sep 18$0.20$0.20$0.3068%0.67$12.30
$12.00$11.00Oct 9$0.33$0.33$0.6767%0.49$11.67
$12.00$11.00Oct 2$0.15$0.15$0.8567%0.18$11.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.41, cheapest $0.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Sep 18Oct 16$0.85117.7%101.7%
$13.00Sep 18Sep 25$0.30103.2%90.8%
$13.50Sep 18Sep 25$0.2785.2%80.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Sep 18Sep 25$0.30103.2%90.8%
$12.50Sep 18Sep 25$0.35117.7%107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.58% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Sep 18$0.53$0.45$0.98$12.02$13.987.58%
$13.50Sep 18$0.23$0.85$1.08$12.42$14.588.35%
$12.50Sep 18$0.83$0.30$1.13$11.37$13.638.74%
$12.00Sep 18$1.23$0.10$1.33$10.67$13.3310.29%
$14.00Sep 18$0.18$1.17$1.35$12.65$15.3510.44%
$13.00Sep 25$0.83$0.75$1.58$11.42$14.5812.22%
$14.00Sep 25$0.63$1.40$2.03$11.97$16.0315.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 1.39% of stock, avg 6.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.50$12.00Sep 18$0.08$0.10$0.18$11.82$14.68
$15.00$12.00Sep 18$0.13$0.10$0.23$11.77$15.23
$14.00$12.00Sep 18$0.18$0.10$0.28$11.72$14.28
$13.50$12.00Sep 18$0.23$0.10$0.33$11.67$13.83
$14.50$12.50Sep 18$0.08$0.30$0.38$12.12$14.88
$14.00$12.50Sep 18$0.18$0.30$0.48$12.02$14.48
$15.00$12.50Sep 18$0.13$0.30$0.43$12.07$15.43
$13.50$12.50Sep 18$0.23$0.30$0.53$11.97$14.03
$15.00$11.50Sep 25$0.33$0.28$0.61$10.89$15.61
$13.50$13.00Sep 18$0.23$0.45$0.68$12.32$14.18

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 4.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$12.50$13.00Sep 18$0.10$0.4030%4.00
$14.00$14.50$15.00Sep 18$0.15$0.3510%2.33
$13.00$13.50$14.00Sep 18$0.25$0.2530%1.00
$13.00$13.50$14.00Sep 25$0.46$0.0415%0.09
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Sep 18$0.25$0.2537%1.00
$12.00$12.50$13.00Oct 2$0.22$0.2816%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.31, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$13.001:2Sep 18-$0.23$0.27
$13.00$13.501:2Sep 25-$0.17$0.33
$13.50$14.001:2Sep 18-$0.13$0.37
$12.00$12.501:2Sep 18-$0.43$0.07
$14.50$15.001:2Sep 18-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 18-$0.31$0.69
$14.00$13.001:2Sep 25-$0.10$0.90
$13.50$13.001:2Sep 18-$0.05$0.45
$12.00$11.001:2Oct 9-$0.17$0.83
$13.00$12.501:2Sep 18-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.09%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Oct 16$0.400.3116.0%3.09%19.10%15156
$15.00Oct 9$0.250.3316.0%1.93%17.94%96
$14.00Sep 25$0.200.408.3%1.55%9.82%20--
$13.00Sep 25$0.550.550.5%4.25%4.80%610
$13.00Oct 23$0.300.480.5%2.32%2.86%10--
$13.00Sep 18$0.250.550.5%1.93%2.47%5178
$13.00Oct 30$0.150.480.5%1.16%1.70%251

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 687
Total Puts 458
Put/Call Ratio 0.67
Net Difference 229

Prior's Put/Call Breakdown

Total Calls 1,168
Total Puts 1,105
Put/Call Ratio 0.95
Net Difference 63

Prior 7-Day Put/Call Summary

Total Calls 8,940
Total Puts 22,412
Average Put/Call Ratio 2.48
Ratio Trend Falling

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