Tour v528
GRRR
GORILLA TECHNOLOGY G
$12.89 -0.77%
$12.90 (+0.08%)🌙
as of 09/18 06:33 PM
(9/15 18:37) ◀
|
Friday, September 18, 2026 (6:33pm)
January 2026
|
▶ (9/21 18:33)
◀ 9/18 18:33 ▶

Option Volume

Detail
ℹ
Current (09/18) 2,119
Calls: 1,026 (48%)
Puts: 1,093 (52%)
Prior (09/15) 1,145
Calls: 687 (60%)
Puts: 458 (40%)
Current vs Prior +85.07%
Calls: +49.34% (Calls)
Puts: +138.65% (Puts)
Prior 7-Day Total 24,037
Calls: 7,054 (29%)
Puts: 16,983 (71%)
Prior 7-Day Average 3,433
Calls: 1,007 (29%)
Puts: 2,426 (71%)
Current vs Prior 7-Day Avg -38.29%
Calls: +1.81%
Puts: -54.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $384.4K
Calls: $93.6K (24%)
Puts: $290.9K (76%)
Prior (09/15) $183.9K
Calls: $90.9K (49%)
Puts: $93.0K (51%)
Current vs Prior +109.05%
Calls: +2.96%
Puts: +212.68%
Prior 7-Day Total $3.63M
Calls: $803.8K (22%)
Puts: $2.82M (78%)
Prior 7-Day Average $517.9K
Calls: $114.8K (22%)
Puts: $403.1K (78%)
Current vs Prior 7-Day Avg -25.77%
Calls: -18.52%
Puts: -27.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.07
Prior (09/15) 0.67
Current vs Prior +59.80%
Prior 7-Day Average 2.25
Current vs Prior 7-Day Avg -52.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 19,268
Calls: 11,560 (60%)
Puts: 7,708 (40%)
Prior (09/15) 39,167
Calls: 31,952 (82%)
Puts: 7,215 (18%)
Current vs Prior -50.81%
Prior 7-Day Total 410,518
Calls: 180,116 (44%)
Puts: 230,402 (56%)
Prior 7-Day Average 58,645
Calls: 25,730 (44%)
Puts: 32,914 (56%)
Current vs Prior 7-Day Avg -67.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 7.21% | 13.19%7.21% | 18.62%
Prior 9.90% | 13.69%9.90% | 23.43%
Current vs Prior +33.22% | +23.55%-27.12% | -20.55%
Prior 7-Day Avg 9.73% | 15.57%12.67% | 23.31%
Current vs 7-Day Avg +35.61% | +8.65%-43.04% | -20.13%
Prior 7-Day Eod 9.90% | 13.69%9.90% | 23.43%
Current vs 7-Day Eod +33.22% | +23.55%-27.12% | -20.55%
Sentiment BEARISHBULLISH

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

Strong bearish conviction with 76% of dollar volume in puts ($290.9K) vs calls ($93.6K). Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 85% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 15 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Sep 250.851.60$1.2361.0%1950.93--
$12.00Sep 250.451.75$1.10118.2%1950.777
$12.50Sep 180.000.90$0.45200.0%360.74--
$12.50Sep 250.651.15$0.9055.6%120.62--
$12.50Oct 160.851.70$1.2766.9%130.5799
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.502.20$1.8537.8%260.79--
$14.00Sep 250.852.05$1.4582.8%10.79--
$14.00Sep 181.051.35$1.2025.0%320.76136
$14.00Oct 21.501.95$1.7326.0%110.6817
$13.50Sep 180.451.75$1.10118.2%140.6581

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 1.3K, top 195)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Sep 250.851.60$1.2361.0%1950.93--
$12.00Sep 250.451.75$1.10118.2%1950.777
$14.00Oct 20.100.70$0.40150.0%600.32480
$15.00Oct 160.300.50$0.4050.0%370.26219
$12.50Sep 180.000.90$0.45200.0%360.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 250.451.15$0.8087.5%1290.5432
$13.00Sep 180.150.80$0.48135.4%950.51314
$11.50Sep 250.100.15$0.1338.5%860.1619
$12.00Sep 250.200.30$0.2540.0%510.2851
$11.00Sep 180.000.35$0.18194.4%430.152

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1436.8%, max 3842.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Sep 18Oct 21441.8%85.1%1594.0%62480
$13.00Sep 18Oct 301129.2%110.3%923.6%4155
$12.50Sep 18Oct 16763.6%85.4%793.7%4999
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Sep 18Sep 253066.0%77.8%3842.8%12930
$14.00Sep 18Oct 21441.8%85.1%1594.0%43153
$13.50Sep 18Sep 251345.6%97.8%1275.4%48119
$13.00Sep 18Oct 21129.2%88.6%1175.1%110388
$12.00Sep 18Oct 91277.4%122.9%939.1%4012

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.85, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$12.00Sep 25$0.13$0.37$0.1392%2.85$11.63
$12.00$12.50Sep 25$0.20$0.30$0.2077%1.50$12.20
$12.50$13.00Sep 18$0.17$0.33$0.1774%1.94$12.67
$12.50$15.00Oct 16$0.87$1.63$0.8757%1.87$13.37
$13.00$14.00Oct 2$0.38$0.62$0.3849%1.63$13.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$14.00Sep 18$0.65$0.35$0.6579%0.54$14.35
$12.50$12.00Oct 2$0.15$0.35$0.1541%2.33$12.35
$12.50$12.00Sep 25$0.13$0.37$0.1341%2.85$12.37
$13.50$13.00Sep 25$0.28$0.22$0.2864%0.79$13.22
$12.00$11.00Oct 9$0.25$0.75$0.2531%3.00$11.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 2.85, avg 0.83)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$15.00Oct 30$1.10$1.10$0.9044%1.22$14.10
$13.00$14.00Sep 25$0.35$0.35$0.6555%0.54$13.35
$13.00$14.00Oct 2$0.38$0.38$0.6251%0.61$13.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$11.00Sep 18$0.37$0.37$0.1373%2.85$11.13
$12.00$11.50Sep 25$0.12$0.12$0.3872%0.32$11.88
$12.00$11.00Oct 9$0.25$0.25$0.7569%0.33$11.75
$12.50$12.00Sep 25$0.13$0.13$0.3759%0.35$12.37
$12.50$12.00Oct 2$0.15$0.15$0.3559%0.43$12.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Sep 18Sep 25$0.221129.2%90.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Sep 18Sep 25$0.321129.2%90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.50% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Sep 18$0.45$0.13$0.58$11.92$13.084.50%
$13.00Sep 18$0.28$0.48$0.76$12.24$13.765.90%
$12.50Sep 25$0.90$0.38$1.28$11.22$13.789.93%
$13.00Sep 25$0.50$0.80$1.30$11.70$14.3010.09%
$12.00Sep 25$1.10$0.25$1.35$10.65$13.3510.47%
$14.00Sep 18$0.20$1.20$1.40$12.60$15.4010.86%
$14.00Sep 25$0.15$1.45$1.60$12.40$15.6012.41%
$13.00Oct 2$0.78$1.00$1.78$11.22$14.7813.81%
$14.00Oct 2$0.40$1.73$2.13$11.87$16.1316.52%
$12.50Oct 16$1.27$1.13$2.40$10.10$14.9018.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.78% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$11.00Sep 25$0.15$0.08$0.23$10.77$15.23
$14.00$11.00Sep 25$0.15$0.08$0.23$10.77$14.23
$15.00$11.50Sep 25$0.15$0.13$0.28$11.22$15.28
$14.00$11.50Sep 25$0.15$0.13$0.28$11.22$14.28
$14.00$12.50Sep 18$0.20$0.13$0.33$12.17$14.33
$14.00$12.00Sep 18$0.20$0.15$0.35$11.65$14.35
$14.00$11.00Sep 18$0.20$0.18$0.38$10.62$14.38
$14.00$12.00Sep 25$0.15$0.25$0.40$11.60$14.40
$15.00$12.00Sep 25$0.15$0.25$0.40$11.60$15.40
$13.00$12.50Sep 18$0.28$0.13$0.41$12.09$13.41

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. 8 found (best R:R 4.56, cheapest $0.07)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$14.00$15.00Sep 25$0.35$0.6530%1.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Sep 25$0.09$0.4124%4.56
$11.00$11.50$12.00Sep 25$0.07$0.4318%6.14
$12.00$12.50$13.00Oct 2$0.15$0.3518%2.33
$12.50$13.00$13.50Sep 18$0.27$0.2338%0.85
$12.00$12.50$13.00Sep 25$0.29$0.2127%0.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.27, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$13.001:2Sep 18-$0.11$0.39
$13.00$14.001:2Sep 18-$0.12$0.88
$12.50$13.001:2Sep 25-$0.10$0.40
$14.00$15.001:2Sep 25-$0.15$0.85
$13.00$15.001:2Oct 30$0.37$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Oct 2-$0.27$0.73
$15.00$14.001:2Sep 18-$0.55$0.45
$12.50$12.001:2Sep 25-$0.12$0.38
$12.50$12.001:2Sep 18-$0.17$0.33
$12.00$11.001:2Oct 9-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.88%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Oct 30$0.500.3416.4%3.88%20.25%22
$13.00Oct 30$1.150.560.8%8.92%9.78%356
$15.00Oct 16$0.300.2616.4%2.33%18.70%37219
$13.00Oct 2$0.500.490.8%3.88%4.73%3--
$14.00Oct 2$0.100.328.6%0.78%9.39%60480
$13.00Sep 25$0.400.450.8%3.10%3.96%3023

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 1,026
Total Puts 1,093
Put/Call Ratio 1.07
Net Difference -67

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,054
Total Puts 16,983
Average Put/Call Ratio 2.25
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