Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.29 as of 8/22/2025 3:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 15.10 | 13.25 | % | 2.65 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.50 | 8.90 | 12.60 | 10.75 | % | 1.43 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 7.40 | 10.10 | 8.75 | % | 0.88 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 6.40 | 9.10 | 7.75 | % | 0.70 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.50 | 5.40 | 8.60 | 7.00 | % | 0.61 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 5.40 | 8.10 | 6.75 | % | 0.56 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.50 | 3.50 | 7.60 | 5.55 | % | 0.44 | 0 | 0 | 2.49 | 1.00 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 3.20 | 6.70 | 4.95 | % | 0.38 | 0 | 0 | 2.06 | 0.97 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.50 | 3.50 | 6.40 | 4.95 | % | 0.37 | 0 | 0 | 2.04 | 0.92 | 0.07 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 2.95 | 5.90 | 4.43 | % | 0.32 | 0 | 0 | 1.91 | 0.87 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 14.50 | 2.50 | 5.20 | 3.85 | % | 0.27 | 0 | 0 | 1.68 | 0.82 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 2.30 | 4.80 | 3.55 | % | 0.24 | 0 | 0 | 1.61 | 0.77 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 15.50 | 2.65 | 4.00 | 3.33 | % | 0.21 | 0 | 0 | 0.84 | 0.73 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 2.40 | 3.00 | 2.70 | % | 0.17 | 0 | 0 | 0.85 | 0.68 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 16.50 | 2.15 | 2.70 | 2.43 | % | 0.15 | 0 | 0 | 0.86 | 0.63 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 1.90 | 2.35 | 2.13 | 2.16 | % | 0.13 | 100 | 0 | 0.84 | 0.59 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 17.50 | 1.70 | 2.20 | 1.95 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.88 | 0.55 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 18.00 | 1.50 | 2.00 | 1.75 | % | 0.10 | 0 | 0 | 0.87 | 0.50 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 18.50 | 1.30 | 1.75 | 1.53 | % | 0.08 | 0 | 0 | 0.86 | 0.47 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 1.15 | 1.60 | 1.38 | % | 0.07 | 0 | 0 | 0.88 | 0.43 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 19.50 | 1.05 | 1.55 | 1.30 | % | 0.07 | 0 | 0 | 0.91 | 0.40 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.90 | 1.35 | 1.13 | % | 0.06 | 0 | 0 | 0.89 | 0.36 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 20.50 | 0.85 | 1.25 | 1.05 | % | 0.05 | 0 | 0 | 0.92 | 0.33 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 0.65 | 1.10 | 0.88 | 1.04 | % | 0.04 | 4 | 0 | 0.91 | 0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 21.50 | 0.70 | 1.00 | 0.85 | % | 0.04 | 0 | 0 | 0.93 | 0.29 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 0.50 | 1.45 | 0.98 | % | 0.04 | 0 | 0 | 1.02 | 0.26 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 0.45 | 1.35 | 0.90 | % | 0.04 | 0 | 0 | 1.03 | 0.24 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.45 | 0.80 | 0.63 | % | 0.03 | 0 | 0 | 0.94 | 0.23 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 0.35 | 0.70 | 0.53 | 0.62 | % | 0.02 | 1 | 0 | 0.96 | 0.20 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 25.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.94 | 0.17 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.12 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.34 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.73 | % | 0.07 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 2.27 | 0.00 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 1.75 | -0.03 | 0.06 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 1.74 | -0.08 | 0.07 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 1.67 | -0.13 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 14.50 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 1.34 | -0.18 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 15.00 | 0.70 | 1.60 | 1.15 | % | 0.08 | 0 | 0 | 0.94 | -0.23 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 15.50 | 0.85 | 1.80 | 1.33 | % | 0.09 | 0 | 0 | 0.92 | -0.27 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 16.00 | 1.20 | 1.70 | 1.45 | % | 0.09 | 0 | 0 | 0.88 | -0.32 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 16.50 | 1.45 | 1.95 | 1.70 | % | 0.10 | 0 | 0 | 0.88 | -0.37 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 17.00 | 1.70 | 2.20 | 1.95 | % | 0.11 | 0 | 0 | 0.86 | -0.41 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 1.95 | 2.55 | 2.25 | % | 0.13 | 0 | 0 | 0.88 | -0.45 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 18.00 | 2.25 | 2.90 | 2.58 | % | 0.14 | 0 | 0 | 0.89 | -0.50 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 18.50 | 2.55 | 3.20 | 2.88 | % | 0.16 | 0 | 0 | 0.88 | -0.53 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 19.00 | 2.85 | 3.50 | 3.18 | % | 0.17 | 0 | 0 | 0.87 | -0.57 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 19.50 | 3.20 | 3.90 | 3.55 | % | 0.18 | 0 | 0 | 0.87 | -0.60 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 3.60 | 4.40 | 4.00 | % | 0.20 | 0 | 0 | 0.91 | -0.64 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 20.50 | 4.00 | 4.70 | 4.35 | % | 0.21 | 0 | 0 | 0.90 | -0.67 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 21.00 | 4.40 | 5.00 | 4.70 | % | 0.22 | 0 | 0 | 0.88 | -0.69 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 21.50 | 4.80 | 5.40 | 5.10 | % | 0.24 | 0 | 0 | 0.88 | -0.71 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 22.00 | 4.20 | 6.30 | 5.25 | % | 0.24 | 0 | 0 | 0.91 | -0.74 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 4.70 | 6.70 | 5.70 | % | 0.25 | 0 | 0 | 1.29 | -0.76 | 0.06 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 4.90 | 7.20 | 6.05 | % | 0.26 | 0 | 0 | 1.34 | -0.77 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 24.00 | 5.80 | 8.20 | 7.00 | % | 0.29 | 0 | 0 | 1.43 | -0.80 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 6.60 | 10.00 | 8.30 | % | 0.33 | 0 | 0 | 1.93 | -0.83 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 26.00 | 7.00 | 11.10 | 9.05 | % | 0.35 | 0 | 0 | 2.00 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 11.20 | 14.70 | 12.95 | % | 0.43 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST |