Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $14.78 as of 12/12/2025 9:36:30 AM 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 | 8.90 | 10.40 | 9.65 | % | 1.93 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 6.00 | 7.90 | 9.40 | 8.65 | % | 1.44 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.00 | 6.90 | 8.40 | 7.65 | % | 1.09 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.50 | 6.40 | 7.90 | 7.15 | % | 0.95 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 8.00 | 5.90 | 7.40 | 6.65 | % | 0.83 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 9.00 | 5.00 | 6.50 | 5.75 | % | 0.64 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 9.50 | 4.60 | 6.20 | 5.40 | % | 0.57 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 10.00 | 4.10 | 5.70 | 4.90 | % | 0.49 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 10.50 | 3.60 | 5.30 | 4.45 | % | 0.42 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 11.00 | 3.20 | 4.80 | 4.00 | % | 0.36 | 0 | 0 | 3.72 | 0.99 | 0.04 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 11.50 | 2.70 | 4.30 | 3.50 | % | 0.30 | 0 | 0 | 2.69 | 0.95 | 0.06 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 12.00 | 2.20 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.59 | 0.91 | 0.08 | -0.01 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 12.50 | 2.00 | 3.20 | 2.60 | % | 0.21 | 0 | 0 | 1.41 | 0.85 | 0.10 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 13.00 | 1.60 | 2.35 | 1.98 | 2.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.07 | 0.79 | 0.12 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 13.50 | 1.20 | 1.95 | 1.58 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.28 | 0.72 | 0.13 | -0.02 | 12/4/2025 | 12/11/2025 3:59:57 PM EST |
| 14.00 | 0.90 | 1.65 | 1.28 | 1.26 | -0.16 | -11.27% | 0.09 | 8 | 16 | 0.74 | 0.65 | 0.15 | -0.03 | 12/12/2025 | 12/11/2025 3:59:57 PM EST |
| 14.50 | 0.60 | 1.35 | 0.98 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 47 | 1.30 | 0.57 | 0.16 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 1.10 | 0.73 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.73 | 0.49 | 0.16 | -0.03 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 15.50 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.76 | 0.41 | 0.16 | -0.03 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.09 | 0.34 | 0.15 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 16.50 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.90 | 0.27 | 0.14 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.05 | 0.21 | 0.12 | -0.02 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.17 | 0.10 | -0.02 | 11/20/2025 | 12/11/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.13 | 0.08 | -0.02 | 12/11/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.10 | 0.07 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 19.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.06 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.05 | 0.04 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.81 | 0.04 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.33 | 0.03 | 0.02 | 0.00 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.02 | 0.02 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.01 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.01 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.79 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | -0.01 | 0.04 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.86 | -0.05 | 0.06 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.11 | -0.09 | 0.08 | -0.01 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.32 | -0.15 | 0.10 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.04 | -0.21 | 0.12 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 13.50 | 0.15 | 0.80 | 0.48 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.82 | -0.28 | 0.13 | -0.02 | 11/6/2025 | 12/11/2025 3:59:57 PM EST |
| 14.00 | 0.20 | 0.85 | 0.53 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.81 | -0.35 | 0.15 | -0.03 | 12/10/2025 | 12/11/2025 3:59:57 PM EST |
| 14.50 | 0.45 | 1.15 | 0.80 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.85 | -0.43 | 0.16 | -0.03 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 15.00 | 0.65 | 1.40 | 1.03 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.88 | -0.51 | 0.16 | -0.03 | 12/1/2025 | 12/11/2025 3:59:57 PM EST |
| 15.50 | 1.00 | 1.75 | 1.38 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.16 | -0.59 | 0.16 | -0.03 | 11/20/2025 | 12/11/2025 3:59:57 PM EST |
| 16.00 | 1.40 | 2.15 | 1.78 | 1.74 | 0.00 | 0.00% | 0.11 | 0 | 197 | 0.86 | -0.66 | 0.15 | -0.03 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 16.50 | 1.80 | 2.55 | 2.18 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.91 | -0.73 | 0.14 | -0.02 | 11/20/2025 | 12/11/2025 3:59:57 PM EST |
| 17.00 | 2.00 | 3.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.70 | -0.79 | 0.12 | -0.02 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 17.50 | 2.40 | 3.60 | 3.00 | 2.96 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.90 | -0.83 | 0.10 | -0.02 | 12/9/2025 | 12/11/2025 3:59:57 PM EST |
| 18.00 | 2.50 | 4.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.56 | -0.87 | 0.08 | -0.02 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 18.50 | 3.00 | 5.00 | 4.00 | 5.67 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.93 | -0.90 | 0.07 | -0.01 | 11/26/2025 | 12/11/2025 3:59:57 PM EST |
| 19.00 | 3.80 | 5.50 | 4.65 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.56 | -0.94 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 3:59:57 PM EST |
| 19.50 | 4.00 | 6.00 | 5.00 | % | 0.26 | 0 | 0 | 2.39 | -0.95 | 0.04 | -0.01 | 12/11/2025 3:59:57 PM EST | |||
| 20.00 | 4.40 | 6.40 | 5.40 | 6.73 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.10 | -0.96 | 0.03 | -0.01 | 11/24/2025 | 12/11/2025 3:59:57 PM EST |
| 20.50 | 5.10 | 6.60 | 5.85 | 6.05 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.57 | -0.97 | 0.02 | 0.00 | 12/8/2025 | 12/11/2025 3:59:57 PM EST |
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 3.27 | -0.98 | 0.02 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 21.50 | 6.10 | 7.60 | 6.85 | % | 0.32 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 22.00 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 22.50 | 7.10 | 8.60 | 7.85 | % | 0.35 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 23.00 | 7.60 | 9.10 | 8.35 | 8.45 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:57 PM EST |
| 24.00 | 8.60 | 10.10 | 9.35 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 25.00 | 9.60 | 11.10 | 10.35 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST | |||
| 30.00 | 14.10 | 16.50 | 15.30 | % | 0.51 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:57 PM EST |