Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $14.12 as of 1/30/2026 7:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 13.30 | 11.75 | % | 3.92 | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 9.20 | 12.40 | 10.80 | % | 2.70 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 8.30 | 11.40 | 9.85 | % | 1.97 | 0 | 0 | 5.51 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 6.00 | 7.30 | 10.40 | 8.85 | % | 1.47 | 0 | 0 | 4.55 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 7.00 | 6.30 | 9.40 | 7.85 | % | 1.12 | 0 | 0 | 3.81 | 0.97 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 8.00 | 5.30 | 8.40 | 6.85 | % | 0.86 | 0 | 0 | 3.20 | 0.95 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 4.30 | 7.50 | 5.90 | % | 0.66 | 0 | 0 | 2.79 | 0.92 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 2.55 | 6.60 | 4.58 | % | 0.46 | 0 | 0 | 2.43 | 0.89 | 0.03 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 11.00 | 1.55 | 5.70 | 3.63 | % | 0.33 | 0 | 0 | 2.11 | 0.84 | 0.04 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 12.00 | 1.00 | 4.60 | 2.80 | % | 0.23 | 0 | 0 | 1.65 | 0.80 | 0.04 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 13.00 | 1.45 | 4.40 | 2.93 | % | 0.23 | 0 | 0 | 0.99 | 0.74 | 0.05 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 14.00 | 1.30 | 2.55 | 1.93 | 1.89 | +0.39 | +26.00% | 0.14 | 3 | 16 | 0.53 | 0.69 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.85 | 1.60 | 1.23 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.49 | 0.63 | 0.06 | -0.05 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 16.00 | 0.25 | 1.70 | 0.98 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.63 | 0.57 | 0.07 | -0.05 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 17.00 | 0.40 | 2.70 | 1.55 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.14 | 0.51 | 0.07 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 18.00 | 0.20 | 2.30 | 1.25 | 1.31 | +0.28 | +27.19% | 0.07 | 1 | 1 | 1.11 | 0.46 | 0.07 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 19.00 | 0.15 | 2.60 | 1.38 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.29 | 0.41 | 0.06 | -0.05 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.17 | 0.36 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.86 | 0.32 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.91 | 0.28 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.71 | 0.25 | 0.05 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.73 | 0.22 | 0.05 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.82 | 0.19 | 0.05 | -0.03 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.17 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.57 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.08 | -0.03 | 0.01 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.67 | -0.05 | 0.01 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.31 | -0.08 | 0.02 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 2.36 | -0.11 | 0.03 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.35 | 1.18 | % | 0.11 | 0 | 0 | 2.84 | -0.16 | 0.04 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.70 | 1.35 | % | 0.11 | 0 | 0 | 2.72 | -0.20 | 0.04 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 13.00 | 0.35 | 3.00 | 1.68 | % | 0.13 | 0 | 0 | 1.62 | -0.26 | 0.05 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 14.00 | 0.95 | 1.85 | 1.40 | 1.40 | +0.15 | +12.00% | 0.10 | 1 | 11 | 1.17 | -0.31 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.40 | 3.60 | 2.00 | % | 0.13 | 0 | 0 | 2.22 | -0.37 | 0.06 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 16.00 | 1.05 | 4.60 | 2.83 | % | 0.18 | 0 | 0 | 2.45 | -0.43 | 0.07 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 17.00 | 1.75 | 4.00 | 2.88 | % | 0.17 | 0 | 0 | 1.70 | -0.49 | 0.07 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 18.00 | 3.80 | 6.00 | 4.90 | % | 0.27 | 0 | 0 | 1.71 | -0.54 | 0.07 | -0.05 | 1/30/2026 3:59:57 PM EST | |||
| 19.00 | 3.10 | 6.40 | 4.75 | 4.70 | % | 0.25 | 2 | 0 | 2.30 | -0.59 | 0.06 | -0.05 | 1/30/2026 | 1/30/2026 3:59:57 PM EST | |
| 20.00 | 4.10 | 7.40 | 5.75 | % | 0.29 | 0 | 0 | 2.45 | -0.64 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 21.00 | 5.00 | 9.00 | 7.00 | % | 0.33 | 0 | 0 | 2.96 | -0.68 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 22.00 | 6.00 | 10.00 | 8.00 | % | 0.36 | 0 | 0 | 3.09 | -0.72 | 0.06 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 23.00 | 6.90 | 11.10 | 9.00 | % | 0.39 | 0 | 0 | 3.28 | -0.75 | 0.05 | -0.04 | 1/30/2026 3:59:57 PM EST | |||
| 24.00 | 7.90 | 12.10 | 10.00 | % | 0.42 | 0 | 0 | 3.34 | -0.78 | 0.05 | -0.03 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 8.90 | 13.10 | 11.00 | % | 0.44 | 0 | 0 | 3.51 | -0.81 | 0.05 | -0.03 | 1/30/2026 3:59:57 PM EST |