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 | 17.30 | 19.80 | 18.55 | % | 7.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 5.00 | 13.70 | 17.30 | 15.50 | % | 3.10 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 7.50 | 11.30 | 14.80 | 13.05 | % | 1.74 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 10.00 | 9.90 | 12.20 | 11.05 | 10.10 | 0.00 | 0.00% | 1.10 | 0 | 25 | 3.13 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 7.10 | 7.90 | 7.50 | 8.50 | +0.56 | +7.06% | 0.60 | 35 | 543 | 1.20 | 0.97 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 5.20 | 5.70 | 5.45 | 6.00 | +0.65 | +12.15% | 0.36 | 12 | 185 | 0.97 | 0.86 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 3.70 | 3.90 | 3.80 | 4.54 | +0.69 | +17.93% | 0.22 | 2 | 973 | 0.95 | 0.71 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 2.40 | 2.65 | 2.53 | 2.60 | +0.15 | +6.13% | 0.13 | 358 | 3,466 | 0.96 | 0.56 | 0.06 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 1.75 | 1.85 | 1.80 | 1.80 | +0.10 | +5.89% | 0.08 | 358 | 3,688 | 1.02 | 0.43 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.02 | +1.70% | 0.05 | 111 | 2,283 | 1.08 | 0.33 | 0.05 | -0.03 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.09 | +13.85% | 0.03 | 51 | 742 | 1.15 | 0.20 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.50 | 0.60 | 0.55 | 0.51 | +0.11 | +27.50% | 0.02 | 4 | 540 | 1.28 | 0.13 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 39 | 708 | 1.40 | 0.07 | 0.02 | -0.01 | 10/8/2025 | 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 5.69 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.14 | 0 | 38 | 4.04 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 172 | 1.95 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.06 | -16.67% | 0.03 | 3 | 144 | 1.09 | -0.03 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.07 | +10.30% | 0.05 | 34 | 429 | 1.02 | -0.14 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 17.50 | 1.50 | 1.70 | 1.60 | 1.56 | -0.04 | -2.50% | 0.09 | 34 | 862 | 0.99 | -0.29 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 20.00 | 2.75 | 3.10 | 2.93 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 2,105 | 0.99 | -0.44 | 0.06 | -0.02 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 22.50 | 4.50 | 4.80 | 4.65 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 2,537 | 1.02 | -0.57 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 6.30 | 7.00 | 6.65 | 6.62 | 0.00 | 0.00% | 0.27 | 0 | 466 | 1.11 | -0.67 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 10.70 | 11.70 | 11.20 | 11.81 | 0.00 | 0.00% | 0.37 | 0 | 170 | 1.09 | -0.80 | 0.03 | -0.02 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 15.30 | 17.00 | 16.15 | 16.69 | 0.00 | 0.00% | 0.46 | 0 | 76 | 1.35 | -0.87 | 0.02 | -0.02 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 20.30 | 22.60 | 21.45 | 23.80 | 0.00 | 0.00% | 0.54 | 0 | 20 | 2.07 | -0.93 | 0.02 | -0.01 | 8/21/2025 | 10/8/2025 2:58:53 PM EST |