Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $10.92 as of 1/1/2026 12:09:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 9.50 | 8.65 | 19.77 | 0.00 | 0.00% | 3.46 | 0 | 2 | 9.53 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/31/2025 3:59:56 PM EST |
| 5.00 | 5.30 | 7.00 | 6.15 | 14.03 | 0.00 | 0.00% | 1.23 | 0 | 5 | 5.27 | 0.98 | 0.01 | -0.01 | 10/3/2025 | 12/31/2025 3:59:56 PM EST |
| 6.00 | 4.10 | 6.20 | 5.15 | % | 0.86 | 0 | 0 | 4.73 | 0.97 | 0.02 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 7.00 | 3.10 | 5.00 | 4.05 | % | 0.58 | 0 | 0 | 3.54 | 0.94 | 0.03 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 7.50 | 2.70 | 4.70 | 3.70 | 4.70 | 0.00 | 0.00% | 0.49 | 0 | 329 | 3.52 | 0.92 | 0.05 | -0.02 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 8.00 | 1.00 | 4.20 | 2.60 | % | 0.33 | 0 | 0 | 3.17 | 0.88 | 0.06 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 9.00 | 1.35 | 4.30 | 2.83 | 3.15 | 0.00 | 0.00% | 0.31 | 0 | 26 | 4.00 | 0.80 | 0.09 | -0.03 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 9.50 | 1.05 | 2.35 | 1.70 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.78 | 0.75 | 0.11 | -0.03 | 12/23/2025 | 12/31/2025 3:59:56 PM EST |
| 10.00 | 0.60 | 1.50 | 1.05 | 1.28 | -0.27 | -17.42% | 0.11 | 1 | 260 | 1.08 | 0.69 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 10.50 | 0.90 | 1.75 | 1.33 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.20 | 0.62 | 0.14 | -0.03 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 11.00 | 0.60 | 2.10 | 1.35 | 0.70 | -0.13 | -15.67% | 0.12 | 31 | 2 | 1.50 | 0.54 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 11.50 | 0.45 | 1.50 | 0.98 | 0.51 | -0.57 | -52.78% | 0.09 | 79 | 2 | 1.30 | 0.46 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.16 | -28.58% | 0.03 | 10 | 48 | 0.85 | 0.40 | 0.15 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 12.50 | 0.20 | 0.65 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 68 | 530 | 1.02 | 0.34 | 0.14 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.07 | -24.14% | 0.01 | 12 | 70 | 0.94 | 0.28 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | 0.25 | 0.11 | -0.03 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.39 | 0.20 | 0.10 | -0.02 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.64 | 0.16 | 0.09 | -0.02 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.08 | -57.15% | 0.01 | 10 | 1,847 | 1.09 | 0.16 | 0.08 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.17 | 0.10 | 0.06 | -0.01 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.09 | 0.06 | -0.01 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.06 | 0.05 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.45 | 0.04 | 0.04 | -0.01 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 2,673 | 1.55 | 0.04 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.03 | 0.03 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.02 | 0.02 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 20 | 3,255 | 1.51 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,782 | 1.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,090 | 1.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 2.26 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 700 | 2.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,761 | 2.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,131 | 2.96 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 18 | 1,804 | 3.13 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 577 | 3.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/31/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.23 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/31/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 871 | 4.53 | -0.02 | 0.01 | -0.01 | 12/16/2025 | 12/31/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.53 | -0.03 | 0.02 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.44 | -0.06 | 0.03 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 115 | 4.41 | -0.08 | 0.05 | -0.02 | 11/25/2025 | 12/31/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.03 | -0.12 | 0.06 | -0.02 | 12/31/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 3.60 | -0.20 | 0.09 | -0.03 | 12/31/2025 3:59:56 PM EST | |||
| 9.50 | 0.20 | 1.40 | 0.80 | % | 0.08 | 0 | 0 | 1.63 | -0.25 | 0.11 | -0.03 | 12/31/2025 3:59:56 PM EST | |||
| 10.00 | 0.30 | 0.95 | 0.63 | 0.35 | 0.00 | 0.00% | 0.06 | 13 | 439 | 1.18 | -0.31 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 10.50 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.91 | -0.38 | 0.14 | -0.03 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 11.00 | 0.75 | 2.05 | 1.40 | 0.77 | +0.12 | +18.47% | 0.13 | 1 | 49 | 1.52 | -0.46 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 11.50 | 1.05 | 1.50 | 1.28 | 1.07 | -0.08 | -6.96% | 0.11 | 1 | 15 | 1.05 | -0.54 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 12.00 | 1.05 | 2.75 | 1.90 | 1.30 | -0.10 | -7.15% | 0.16 | 1 | 13 | 1.26 | -0.60 | 0.15 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 12.50 | 0.70 | 2.65 | 1.68 | 1.65 | -0.08 | -4.63% | 0.13 | 5 | 600 | 1.83 | -0.66 | 0.14 | -0.03 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 13.00 | 1.90 | 4.40 | 3.15 | 2.32 | 0.00 | 0.00% | 0.24 | 0 | 8 | 3.35 | -0.72 | 0.13 | -0.03 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 13.50 | 2.10 | 3.30 | 2.70 | 2.72 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.72 | -0.75 | 0.11 | -0.03 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 14.00 | 2.60 | 3.70 | 3.15 | 3.16 | -0.07 | -2.17% | 0.23 | 7 | 7 | 1.73 | -0.80 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 14.50 | 3.50 | 4.20 | 3.85 | 3.75 | +0.15 | +4.17% | 0.27 | 5 | 205 | 1.85 | -0.84 | 0.09 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 15.00 | 3.90 | 4.40 | 4.15 | 4.23 | -0.02 | -0.48% | 0.28 | 28 | 853 | 1.55 | -0.84 | 0.08 | -0.02 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 15.50 | 4.00 | 5.60 | 4.80 | % | 0.31 | 0 | 0 | 2.55 | -0.90 | 0.06 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 16.00 | 4.80 | 6.00 | 5.40 | 5.31 | -0.05 | -0.94% | 0.34 | 8 | 61 | 2.54 | -0.91 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 16.50 | 4.90 | 6.60 | 5.75 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.76 | -0.94 | 0.05 | -0.01 | 12/26/2025 | 12/31/2025 3:59:56 PM EST |
| 17.00 | 5.30 | 8.10 | 6.70 | % | 0.39 | 0 | 0 | 3.98 | -0.96 | 0.04 | -0.01 | 12/31/2025 3:59:56 PM EST | |||
| 17.50 | 6.00 | 7.20 | 6.60 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 1,829 | 2.43 | -0.96 | 0.03 | -0.01 | 12/29/2025 | 12/31/2025 3:59:56 PM EST |
| 18.00 | 6.30 | 8.00 | 7.15 | 6.45 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.90 | -0.97 | 0.03 | -0.01 | 12/24/2025 | 12/31/2025 3:59:56 PM EST |
| 19.00 | 7.30 | 9.00 | 8.15 | 7.86 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.06 | -0.98 | 0.02 | 0.00 | 12/30/2025 | 12/31/2025 3:59:56 PM EST |
| 20.00 | 8.20 | 9.70 | 8.95 | 8.95 | +0.10 | +1.13% | 0.45 | 30 | 1,071 | 2.80 | -0.98 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 21.00 | 9.20 | 10.90 | 10.05 | % | 0.48 | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 22.00 | 10.00 | 13.10 | 11.55 | % | 0.53 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:56 PM EST | |||
| 22.50 | 10.30 | 12.90 | 11.60 | 10.05 | 0.00 | 0.00% | 0.52 | 0 | 227 | 4.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:56 PM EST |
| 25.00 | 12.80 | 15.30 | 14.05 | 14.06 | +3.33 | +31.04% | 0.56 | 10 | 244 | 4.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:56 PM EST |
| 30.00 | 17.80 | 20.20 | 19.00 | 19.30 | 0.00 | 0.00% | 0.63 | 0 | 304 | 4.53 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:56 PM EST |
| 35.00 | 22.60 | 26.10 | 24.35 | 22.30 | 0.00 | 0.00% | 0.70 | 0 | 3 | 5.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 40.00 | 27.60 | 31.10 | 29.35 | 21.95 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/31/2025 3:59:56 PM EST |
| 45.00 | 32.60 | 36.10 | 34.35 | 32.41 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:56 PM EST |
| 50.00 | 37.60 | 41.10 | 39.35 | 37.30 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:56 PM EST |
| 55.00 | 42.60 | 46.00 | 44.30 | 38.20 | 0.00 | 0.00% | 0.81 | 0 | 10 | 6.93 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/31/2025 3:59:56 PM EST |
| 60.00 | 47.60 | 51.00 | 49.30 | 44.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 12/31/2025 3:59:56 PM EST |
| 65.00 | 52.60 | 56.00 | 54.30 | 48.72 | 0.00 | 0.00% | 0.84 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/31/2025 3:59:56 PM EST |