Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $12.30 as of 2/13/2026 6:24:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.50 | 12.60 | 11.05 | % | 5.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 2.50 | 9.00 | 12.10 | 10.55 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 3.00 | 7.90 | 11.30 | 9.60 | % | 3.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 4.00 | 7.50 | 9.40 | 8.45 | % | 2.11 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 5.00 | 6.50 | 8.40 | 7.45 | % | 1.49 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 6.00 | 5.50 | 7.20 | 6.35 | % | 1.06 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 6.50 | 5.00 | 6.70 | 5.85 | % | 0.90 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.00 | 4.70 | 6.70 | 5.70 | % | 0.81 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.50 | 4.80 | 5.90 | 5.35 | 4.70 | 0.00 | 0.00% | 0.71 | 0 | 50 | 5.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 8.00 | 3.70 | 6.60 | 5.15 | % | 0.64 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.50 | 3.20 | 5.20 | 4.20 | % | 0.49 | 0 | 0 | 4.88 | 0.99 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.00 | 3.40 | 4.00 | 3.70 | 3.63 | -0.22 | -5.72% | 0.41 | 20 | 32 | 2.91 | 0.99 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 9.50 | 2.50 | 3.90 | 3.20 | 2.95 | -0.42 | -12.47% | 0.34 | 2 | 30 | 3.43 | 0.97 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 2.25 | 3.10 | 2.68 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 711 | 2.48 | 0.93 | 0.07 | -0.02 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 10.50 | 1.60 | 3.60 | 2.60 | 2.36 | 0.00 | 0.00% | 0.25 | 0 | 11 | 3.94 | 0.88 | 0.10 | -0.03 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 1.50 | 2.35 | 1.93 | 1.16 | 0.00 | 0.00% | 0.18 | 0 | 233 | 2.28 | 0.82 | 0.14 | -0.04 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 11.50 | 0.90 | 2.15 | 1.53 | 1.53 | 0.00 | 0.00% | 0.13 | 0 | 67 | 2.42 | 0.74 | 0.17 | -0.05 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 0.80 | 1.65 | 1.23 | 0.85 | -0.75 | -46.88% | 0.10 | 22 | 127 | 1.38 | 0.64 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 12.50 | 0.55 | 1.00 | 0.78 | 0.60 | +0.05 | +9.10% | 0.06 | 214 | 356 | 1.11 | 0.53 | 0.22 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.43 | -0.37 | -46.25% | 0.04 | 16 | 231 | 0.97 | 0.43 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.30 | +0.02 | +7.15% | 0.01 | 8 | 229 | 1.11 | 0.33 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.09 | -36.00% | 0.02 | 39 | 78 | 1.01 | 0.26 | 0.17 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.14 | 0.19 | 0.14 | -0.04 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 103 | 2,985 | 0.96 | 0.15 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.03 | 0.09 | 0.09 | -0.02 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 82 | 1.58 | 0.07 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.33 | 0.04 | 0.05 | -0.01 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.47 | 0.03 | 0.03 | -0.01 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,212 | 1.41 | 0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.18 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.31 | 0.01 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 170 | 2,668 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,020 | 4.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 452 | 5.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,617 | 3.01 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 3.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.60 | 0.80 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 9 | 6.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 4 | 5.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.34 | -0.01 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.94 | -0.01 | 0.02 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.55 | -0.03 | 0.04 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 468 | 1.60 | -0.07 | 0.07 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | -0.12 | 0.10 | -0.03 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.19 | -65.52% | 0.01 | 1 | 61 | 1.21 | -0.18 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 11.50 | 0.05 | 0.50 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 13 | 42 | 0.96 | -0.26 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 0.20 | 1.45 | 0.83 | 0.40 | -0.10 | -20.00% | 0.07 | 25 | 20 | 0.76 | -0.36 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 12.50 | 0.25 | 1.10 | 0.68 | 0.51 | -0.08 | -13.56% | 0.05 | 13 | 501 | 0.99 | -0.47 | 0.22 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 0.40 | 1.40 | 0.90 | 0.96 | +0.17 | +21.52% | 0.07 | 1 | 49 | 1.62 | -0.57 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 0.85 | 2.60 | 1.73 | 2.05 | +0.62 | +43.36% | 0.13 | 5 | 26 | 2.90 | -0.67 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 14.00 | 1.35 | 3.40 | 2.38 | 1.68 | 0.00 | 0.00% | 0.17 | 0 | 12 | 3.57 | -0.74 | 0.17 | -0.04 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 1.85 | 2.75 | 2.30 | 2.33 | -0.11 | -4.51% | 0.16 | 6 | 79 | 2.10 | -0.81 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 2.35 | 2.90 | 2.63 | 2.68 | -0.17 | -5.97% | 0.18 | 1 | 605 | 1.71 | -0.85 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 2.65 | 3.60 | 3.13 | 2.65 | -2.19 | -45.25% | 0.20 | 4 | 24 | 2.22 | -0.91 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 3.20 | 3.80 | 3.50 | 3.55 | -0.25 | -6.58% | 0.22 | 5 | 135 | 1.82 | -0.93 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 3.60 | 4.50 | 4.05 | 4.11 | -0.29 | -6.60% | 0.25 | 2 | 6 | 2.35 | -0.96 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 4.10 | 4.90 | 4.50 | 4.70 | -0.10 | -2.09% | 0.26 | 2 | 13 | 2.30 | -0.97 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 4.60 | 5.30 | 4.95 | 4.64 | -0.58 | -11.12% | 0.28 | 15 | 103 | 2.22 | -0.97 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 5.10 | 6.70 | 5.90 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.94 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 5.60 | 6.80 | 6.20 | 6.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.42 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 5.40 | 7.70 | 6.55 | 7.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.20 | -1.00 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 6.30 | 8.00 | 7.15 | % | 0.37 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 20.00 | 7.30 | 8.50 | 7.90 | 7.85 | 0.00 | 0.00% | 0.40 | 0 | 520 | 4.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 7.40 | 9.50 | 8.45 | % | 0.40 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 22.00 | 7.40 | 11.40 | 9.40 | % | 0.43 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 22.50 | 9.80 | 10.80 | 10.30 | 10.03 | 0.00 | 0.00% | 0.46 | 0 | 123 | 4.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 9.40 | 12.20 | 10.80 | % | 0.47 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 10.50 | 13.10 | 11.80 | % | 0.49 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 12.30 | 13.90 | 13.10 | 12.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.74 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 12.50 | 15.40 | 13.95 | % | 0.54 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 17.20 | 19.10 | 18.15 | 17.80 | 0.00 | 0.00% | 0.60 | 0 | 4 | 6.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 21.20 | 24.10 | 22.65 | 20.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 26.20 | 29.10 | 27.65 | 22.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 2/13/2026 3:59:53 PM EST |