Tour v528
GRRR
GORILLA TECHNOLOGY G
$13.54 +5.04%
$13.51 (-0.22%)🌙
as of 09/21 06:33 PM
(9/18 18:33) ◀
|
Monday, September 21, 2026 (6:33pm)
January 2026
|
▶
◀ 9/21 18:33

Option Volume

Detail
ℹ
Current (09/21) 11,766
Calls: 2,393 (20%)
Puts: 9,373 (80%)
Prior (09/18) 2,119
Calls: 1,026 (48%)
Puts: 1,093 (52%)
Current vs Prior +455.26%
Calls: +133.24% (Calls)
Puts: +757.55% (Puts)
Prior 7-Day Total 23,382
Calls: 7,173 (31%)
Puts: 16,209 (69%)
Prior 7-Day Average 3,340
Calls: 1,024 (31%)
Puts: 2,315 (69%)
Current vs Prior 7-Day Avg +252.25%
Calls: +133.53%
Puts: +304.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.58M
Calls: $168.3K (11%)
Puts: $1.42M (89%)
Prior (09/18) $384.4K
Calls: $93.6K (24%)
Puts: $290.9K (76%)
Current vs Prior +312.08%
Calls: +79.91%
Puts: +386.75%
Prior 7-Day Total $3.47M
Calls: $780.7K (22%)
Puts: $2.69M (78%)
Prior 7-Day Average $496.4K
Calls: $111.5K (22%)
Puts: $384.9K (78%)
Current vs Prior 7-Day Avg +219.14%
Calls: +50.93%
Puts: +267.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 3.92
Prior (09/18) 1.07
Current vs Prior +267.67%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg +85.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 70,629
Calls: 21,266 (30%)
Puts: 49,363 (70%)
Prior (09/18) 19,268
Calls: 11,560 (60%)
Puts: 7,708 (40%)
Current vs Prior +266.56%
Prior 7-Day Total 362,596
Calls: 169,752 (47%)
Puts: 192,844 (53%)
Prior 7-Day Average 51,799
Calls: 24,250 (47%)
Puts: 27,549 (53%)
Current vs Prior 7-Day Avg +36.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 11.15% | 14.77%20.01% | 29.69%
Prior 13.19% | 16.91%7.21% | 18.62%
Current vs Prior -15.44% | -12.66%+177.41% | +59.46%
Prior 7-Day Avg 10.18% | 15.70%11.42% | 22.29%
Current vs 7-Day Avg +9.55% | -5.93%+75.29% | +33.18%
Prior 7-Day Eod 13.19% | 16.91%7.21% | 18.62%
Current vs 7-Day Eod -15.44% | -12.66%+177.41% | +59.46%
Sentiment BULLISHBEARISH

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 89% of dollar volume in puts ($1.42M) vs calls ($168.3K). Massive premium surge with dollar volume up 312% vs prior. Dollar volume significantly above 7-day average (219% higher). Unusually high activity with volume up 455% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Sep 251.702.40$2.0534.1%10.96--
$12.00Sep 251.451.90$1.6726.9%10.87--
$11.00Oct 20.604.20$2.40150.0%20.83--
$13.00Sep 250.751.10$0.9337.6%1260.7043
$12.50Oct 161.252.10$1.6850.6%20.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 252.202.70$2.4520.4%230.94--
$16.00Oct 22.153.60$2.8850.3%190.8743
$14.50Sep 250.402.20$1.30138.5%10.78--
$14.00Sep 250.351.60$0.98127.6%10.69--
$14.00Oct 90.802.10$1.4589.7%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 2.1K, top 295)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 250.050.35$0.20150.0%2530.3163
$15.00Oct 160.250.75$0.50100.0%2430.31254
$13.50Sep 250.100.95$0.53160.4%1400.5012
$13.00Sep 250.751.10$0.9337.6%1260.7043
$14.50Sep 250.100.20$0.1566.7%960.213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 250.100.20$0.1566.7%2950.16101
$12.50Sep 250.150.35$0.2580.0%1720.2549
$13.00Sep 250.050.45$0.25160.0%1450.34125
$11.50Sep 250.000.15$0.08187.5%620.0996
$13.50Sep 250.450.80$0.6355.6%610.5072

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 21.7%, max 26.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Sep 25Oct 9102.6%85.1%20.5%14412
$14.50Sep 25Oct 291.6%77.9%17.7%11252
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Sep 25Oct 16110.9%87.7%26.4%17849
$12.00Sep 25Oct 23116.4%94.3%23.4%300101
$13.50Sep 25Oct 9102.6%85.1%20.5%6272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.59, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.00$13.50Oct 2$1.57$0.93$1.5783%0.59$12.57
$13.50$14.00Oct 9$0.18$0.32$0.1848%1.78$13.68
$14.00$15.00Oct 30$0.37$0.63$0.3745%1.70$14.37
$12.50$15.00Oct 16$1.18$1.32$1.1865%1.12$13.68
$14.00$15.00Oct 23$0.42$0.58$0.4247%1.38$14.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$13.50Oct 9$0.20$0.30$0.2058%1.50$13.80
$14.50$14.00Sep 25$0.32$0.18$0.3278%0.56$14.18
$12.00$11.50Oct 16$0.12$0.38$0.1229%3.17$11.88
$12.50$12.00Sep 25$0.10$0.40$0.1025%4.00$12.40
$13.00$12.50Oct 16$0.20$0.30$0.2042%1.50$12.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.67, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Oct 16$0.25$0.25$0.2571%1.00$15.75
$15.00$16.00Oct 9$0.30$0.30$0.7069%0.43$15.30
$15.00$16.00Oct 30$0.33$0.33$0.6765%0.49$15.33
$14.00$15.00Oct 23$0.42$0.42$0.5853%0.72$14.42
$14.00$15.00Oct 30$0.37$0.37$0.6355%0.59$14.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.00$11.00Oct 23$0.40$0.40$0.6069%0.67$11.60
$13.50$13.00Sep 25$0.38$0.38$0.1250%3.17$13.12
$12.50$12.00Oct 16$0.20$0.20$0.3065%0.67$12.30
$13.00$12.50Oct 16$0.20$0.20$0.3058%0.67$12.80
$12.50$12.00Sep 25$0.10$0.10$0.4075%0.25$12.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.53, cheapest $0.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Sep 25Oct 2$0.30102.6%98.0%
$14.00Sep 25Oct 2$0.5876.9%114.7%
$13.00Sep 25Oct 30$1.2776.6%130.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Sep 25Oct 9$0.62102.6%85.1%
$13.00Sep 25Oct 2$0.2376.6%68.1%
$14.00Sep 25Oct 2$0.1976.9%114.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.57% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Sep 25$0.53$0.63$1.16$12.34$14.668.57%
$13.00Sep 25$0.93$0.25$1.18$11.82$14.188.71%
$14.00Sep 25$0.20$0.98$1.18$12.82$15.188.71%
$14.50Sep 25$0.15$1.30$1.45$13.05$15.9510.71%
$14.00Oct 2$0.78$1.17$1.95$12.05$15.9514.40%
$13.50Oct 9$0.83$1.25$2.08$11.42$15.5815.36%
$14.00Oct 9$0.65$1.45$2.10$11.90$16.1015.51%
$12.50Oct 16$1.68$0.85$2.53$9.97$15.0318.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 55 found (cheapest 0.96% of stock, avg 6.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$11.50Sep 25$0.05$0.08$0.13$11.37$15.13
$15.50$11.50Sep 25$0.05$0.08$0.13$11.37$15.63
$15.00$12.00Sep 25$0.05$0.15$0.20$11.80$15.20
$15.50$12.00Sep 25$0.05$0.15$0.20$11.80$15.70
$14.50$11.50Sep 25$0.15$0.08$0.23$11.27$14.73
$14.50$12.00Sep 25$0.15$0.15$0.30$11.70$14.80
$15.00$12.50Sep 25$0.05$0.25$0.30$12.20$15.30
$14.00$11.50Sep 25$0.20$0.08$0.28$11.22$14.28
$15.50$12.50Sep 25$0.05$0.25$0.30$12.20$15.80
$15.00$13.00Sep 25$0.05$0.25$0.30$12.70$15.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.85, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1216/16Oct 16$0.37$0.1342%2.85$11.63$15.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.14, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Sep 25$0.07$0.4339%6.14
$14.50$15.00$15.50Sep 25$0.10$0.4013%4.00
$13.50$14.00$14.50Sep 25$0.28$0.2228%0.79
$14.00$14.50$15.00Oct 2$0.38$0.1223%0.32
$13.00$14.00$15.00Oct 30$0.68$0.3223%0.47
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$11.50$12.00$12.50Oct 16$0.08$0.4211%5.25
$12.50$13.00$13.50Sep 25$0.38$0.1225%0.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.15, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Sep 25-$0.19$0.81
$13.00$14.001:2Oct 30-$0.10$0.90
$13.00$13.501:2Sep 25-$0.13$0.37
$15.00$16.001:2Oct 30-$0.12$0.88
$14.00$14.501:2Sep 25-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.501:2Sep 25-$0.15$1.35
$12.00$11.001:2Oct 23-$0.10$0.90
$14.00$13.501:2Sep 25-$0.28$0.22
$13.50$13.001:2Oct 9-$0.31$0.19
$13.00$12.501:2Sep 25-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.28%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Oct 23$0.850.473.4%6.28%9.68%1--
$14.00Oct 30$0.800.453.4%5.91%9.31%10--
$15.00Oct 23$0.450.3710.8%3.32%14.11%13
$15.50Oct 16$0.200.2914.5%1.48%15.95%35--
$15.00Oct 30$0.200.3510.8%1.48%12.26%73
$15.00Oct 16$0.250.3110.8%1.85%12.63%243254
$14.00Oct 2$0.450.443.4%3.32%6.72%29500
$16.00Oct 16$0.100.2018.2%0.74%18.91%31--
$14.00Oct 9$0.250.403.4%1.85%5.24%52
$14.50Sep 25$0.100.217.1%0.74%7.83%963

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 2,393
Total Puts 9,373
Put/Call Ratio 3.92
Net Difference -6,980

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,173
Total Puts 16,209
Average Put/Call Ratio 2.11
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