Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $20.27 as of 10/8/2025 4:08:10 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 | 17.20 | 19.40 | 18.30 | 16.60 | 0.00 | 0.00% | 7.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 14.70 | 17.00 | 15.85 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 7.50 | 12.30 | 14.60 | 13.45 | % | 1.79 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 10.00 | 9.90 | 12.00 | 10.95 | 6.70 | 0.00 | 0.00% | 1.09 | 0 | 9 | 6.53 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:53 PM EST |
| 11.00 | 8.70 | 11.10 | 9.90 | % | 0.90 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 12.00 | 7.70 | 10.00 | 8.85 | % | 0.74 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 12.50 | 7.50 | 7.90 | 7.70 | 8.67 | +0.97 | +12.60% | 0.62 | 1 | 50 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 13.00 | 6.70 | 9.10 | 7.90 | % | 0.61 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 13.50 | 6.30 | 8.60 | 7.45 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 14.00 | 5.80 | 8.10 | 6.95 | % | 0.50 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 14.50 | 5.40 | 7.40 | 6.40 | % | 0.44 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 15.00 | 5.10 | 5.50 | 5.30 | 5.20 | +0.03 | +0.58% | 0.35 | 5 | 154 | 1.31 | 0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.50 | 4.20 | 6.30 | 5.25 | % | 0.34 | 0 | 0 | 2.68 | 0.98 | 0.04 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 16.00 | 3.80 | 5.90 | 4.85 | % | 0.30 | 0 | 0 | 2.50 | 0.95 | 0.05 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 16.50 | 3.60 | 4.20 | 3.90 | 5.22 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.21 | 0.92 | 0.06 | -0.02 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 17.00 | 3.20 | 3.70 | 3.45 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | 0.89 | 0.07 | -0.02 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 2.80 | 3.10 | 2.95 | 3.02 | -0.98 | -24.50% | 0.17 | 30 | 605 | 1.01 | 0.85 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 18.00 | 2.15 | 2.85 | 2.50 | 2.46 | -0.02 | -0.81% | 0.14 | 85 | 56 | 1.01 | 0.80 | 0.10 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 18.50 | 1.35 | 2.30 | 1.83 | 2.13 | -0.02 | -0.93% | 0.10 | 106 | 152 | 1.00 | 0.74 | 0.11 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 19.00 | 1.65 | 2.40 | 2.03 | 2.54 | +0.79 | +45.15% | 0.11 | 46 | 43 | 1.01 | 0.68 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 19.50 | 1.20 | 1.65 | 1.43 | 2.05 | +0.45 | +28.13% | 0.07 | 41 | 51 | 1.01 | 0.62 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 1.25 | 1.60 | 1.43 | 1.34 | -0.01 | -0.75% | 0.07 | 173 | 2,600 | 1.02 | 0.55 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.50 | 1.05 | 1.20 | 1.13 | 1.53 | +0.44 | +40.37% | 0.06 | 202 | 400 | 1.02 | 0.49 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.05 | +5.27% | 0.05 | 400 | 394 | 1.05 | 0.43 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 21.50 | 0.75 | 0.85 | 0.80 | 0.90 | +0.04 | +4.66% | 0.04 | 19 | 189 | 1.07 | 0.38 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.00 | 0.60 | 0.75 | 0.68 | 0.66 | +0.01 | +1.54% | 0.03 | 69 | 413 | 1.09 | 0.33 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 0.50 | 0.65 | 0.58 | 0.85 | +0.22 | +34.93% | 0.03 | 23 | 512 | 1.11 | 0.29 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.05 | -9.10% | 0.02 | 7 | 244 | 1.15 | 0.26 | 0.09 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 23.50 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.17 | 0.23 | 0.08 | -0.06 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.38 | -0.10 | -20.84% | 0.01 | 75 | 49 | 1.17 | 0.20 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 232 | 1.23 | 0.18 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.01 | -3.23% | 0.01 | 57 | 3,494 | 1.24 | 0.16 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 3 | 173 | 1.31 | 0.12 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 21 | 1.36 | 0.10 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.07 | 0.03 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 10 | 211 | 1.54 | 0.05 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 52 | 4.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 118 | 3.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 14.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.08 | 0.20 | +0.08 | +66.67% | 0.01 | 1 | 177 | 1.17 | -0.01 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 94 | 1.26 | -0.02 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.13 | -0.05 | 0.05 | -0.01 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.04 | -16.67% | 0.01 | 51 | 117 | 1.11 | -0.08 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.05 | -20.00% | 0.02 | 74 | 52 | 1.06 | -0.11 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.08 | -18.61% | 0.02 | 9 | 584 | 1.03 | -0.15 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 18.00 | 0.40 | 1.00 | 0.70 | 0.46 | -0.14 | -23.34% | 0.04 | 33 | 65 | 1.01 | -0.20 | 0.10 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 18.50 | 0.55 | 0.70 | 0.63 | 0.45 | -0.30 | -40.00% | 0.03 | 7 | 66 | 1.01 | -0.26 | 0.11 | -0.04 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | 0.73 | -0.24 | -24.75% | 0.04 | 32 | 99 | 1.01 | -0.32 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 19.50 | 0.95 | 1.10 | 1.03 | 0.95 | -0.20 | -17.40% | 0.05 | 3 | 33 | 1.00 | -0.38 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 1.20 | 1.35 | 1.28 | 1.15 | -0.25 | -17.86% | 0.06 | 16 | 1,183 | 1.01 | -0.45 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.50 | 1.50 | 1.65 | 1.58 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.03 | -0.51 | 0.12 | -0.06 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 21.00 | 1.80 | 1.95 | 1.88 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.05 | -0.57 | 0.12 | -0.06 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 21.50 | 2.00 | 2.30 | 2.15 | 2.19 | -0.19 | -7.99% | 0.10 | 7 | 20 | 1.06 | -0.62 | 0.11 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.00 | 2.55 | 2.70 | 2.63 | 2.66 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.06 | -0.67 | 0.11 | -0.06 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 2.95 | 3.10 | 3.03 | 2.36 | -0.74 | -23.88% | 0.13 | 14 | 28 | 1.08 | -0.71 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 23.00 | 3.30 | 4.00 | 3.65 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.11 | -0.74 | 0.09 | -0.06 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 23.50 | 3.60 | 5.00 | 4.30 | % | 0.18 | 0 | 0 | 1.16 | -0.77 | 0.08 | -0.06 | 10/8/2025 2:58:53 PM EST | |||
| 24.00 | 4.20 | 5.20 | 4.70 | % | 0.20 | 0 | 0 | 1.14 | -0.80 | 0.07 | -0.05 | 10/8/2025 2:58:53 PM EST | |||
| 24.50 | 3.50 | 5.00 | 4.25 | % | 0.17 | 0 | 0 | 1.20 | -0.82 | 0.07 | -0.05 | 10/8/2025 2:58:53 PM EST | |||
| 25.00 | 5.10 | 5.40 | 5.25 | 7.16 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.17 | -0.84 | 0.06 | -0.05 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 26.00 | 6.00 | 7.00 | 6.50 | % | 0.25 | 0 | 0 | 1.47 | -0.88 | 0.05 | -0.04 | 10/8/2025 2:58:53 PM EST | |||
| 27.00 | 6.80 | 8.50 | 7.65 | % | 0.28 | 0 | 0 | 1.31 | -0.90 | 0.04 | -0.04 | 10/8/2025 2:58:53 PM EST | |||
| 28.00 | 7.70 | 9.80 | 8.75 | % | 0.31 | 0 | 0 | 0.00 | -0.93 | 0.03 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 9.60 | 11.80 | 10.70 | 10.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.02 | 9/19/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 14.60 | 16.90 | 15.75 | 16.96 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |