Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $25.43 as of 3/28/2025 8:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.60 | 14.40 | % | 0 | 0 | 4.60 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 11.60 | 14.10 | % | 0 | 0 | 4.94 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 10.60 | 13.20 | % | 0 | 0 | 4.62 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 9.60 | 12.30 | % | 0 | 0 | 4.33 | 0.93 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 8.60 | 11.40 | % | 0 | 0 | 4.05 | 0.89 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 7.20 | 9.90 | % | 0 | 0 | 3.32 | 0.86 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 6.20 | 10.20 | % | 0 | 0 | 3.76 | 0.85 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 5.70 | 9.80 | % | 0 | 0 | 3.67 | 0.84 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 5.10 | 9.00 | % | 0 | 0 | 3.48 | 0.80 | 0.03 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 5.60 | 6.80 | % | 0 | 0 | 1.89 | 0.76 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 4.90 | 6.00 | % | 0 | 0 | 1.83 | 0.73 | 0.04 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 21.50 | 4.60 | 5.90 | % | 0 | 0 | 1.90 | 0.71 | 0.04 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 4.30 | 5.60 | % | 0 | 0 | 1.89 | 0.68 | 0.04 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 4.50 | 5.30 | % | 0 | 0 | 2.02 | 0.66 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 4.20 | 4.90 | 4.30 | -2.20 | -33.85% | 22 | 5 | 1.97 | 0.64 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 3.60 | 4.80 | % | 0 | 0 | 1.91 | 0.62 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 3.80 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 17 | 1.98 | 0.60 | 0.04 | -0.11 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 3.50 | 4.30 | 3.81 | % | 2 | 0 | 2.00 | 0.58 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 25.00 | 3.40 | 4.00 | 3.50 | -1.10 | -23.92% | 3 | 21 | 2.00 | 0.56 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.50 | 2.95 | 3.90 | 4.42 | 0.00 | 0.00% | 0 | 5 | 1.96 | 0.54 | 0.04 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 3.00 | 3.50 | 2.85 | -0.68 | -19.27% | 3 | 112 | 1.97 | 0.52 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.50 | 2.85 | 3.30 | 2.75 | -0.80 | -22.54% | 2 | 27 | 1.98 | 0.50 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 2.75 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 39 | 1.99 | 0.48 | 0.04 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 2.10 | 3.20 | 3.44 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.46 | 0.04 | -0.12 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 2.35 | 2.95 | 2.83 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.44 | 0.04 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 28.50 | 2.15 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.42 | 0.04 | -0.12 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 2.15 | 2.45 | 2.08 | -0.93 | -30.90% | 2 | 6 | 1.98 | 0.40 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 29.50 | 1.80 | 2.35 | % | 0 | 0 | 1.93 | 0.38 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 1.90 | 2.50 | 2.00 | -1.05 | -34.43% | 14 | 74 | 1.97 | 0.36 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.50 | 1.75 | 2.10 | 1.99 | % | 10 | 0 | 1.98 | 0.35 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 31.00 | 1.65 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.33 | 0.04 | -0.11 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 1.45 | 1.75 | 1.68 | -0.47 | -21.86% | 1 | 4 | 1.97 | 0.30 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 1.30 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 53 | 2.03 | 0.27 | 0.04 | -0.10 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.20 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.25 | 0.03 | -0.10 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.05 | 1.25 | 1.00 | -0.22 | -18.04% | 6 | 36 | 2.00 | 0.22 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.90 | 1.15 | 0.85 | -0.55 | -39.29% | 7 | 293 | 2.00 | 0.21 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 3.26 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 3.35 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.05 | % | 0 | 0 | 3.09 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 3.01 | -0.07 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.11 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.60 | 0.95 | 0.79 | -0.17 | -17.71% | 3 | 10 | 2.04 | -0.14 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.75 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 12 | 2.04 | -0.15 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.95 | 1.15 | 1.02 | -0.18 | -15.00% | 3 | 31 | 2.06 | -0.16 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.20 | 1.45 | 1.40 | -0.05 | -3.45% | 1 | 3 | 2.03 | -0.20 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.50 | 1.80 | 1.80 | +0.15 | +9.10% | 11 | 18 | 2.01 | -0.24 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 1.90 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 10 | 2.00 | -0.27 | 0.04 | -0.10 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 2.10 | 2.40 | 2.36 | 0.00 | 0.00% | 0 | 2 | 2.01 | -0.29 | 0.04 | -0.10 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 2.20 | 2.65 | 2.50 | +0.15 | +6.39% | 1 | 2 | 1.98 | -0.32 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 2.40 | 2.85 | 2.48 | 0.00 | 0.00% | 0 | 12 | 1.96 | -0.34 | 0.04 | -0.11 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 2.65 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 40 | 1.96 | -0.36 | 0.04 | -0.11 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 2.85 | 3.60 | % | 0 | 0 | 2.01 | -0.38 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 3.20 | 3.60 | 3.70 | +0.40 | +12.13% | 1 | 8 | 1.96 | -0.40 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 3.20 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.91 | -0.42 | 0.04 | -0.12 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 3.80 | 4.20 | 4.07 | -0.51 | -11.14% | 27 | 6 | 1.97 | -0.44 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.50 | 4.00 | 5.20 | % | 0 | 0 | 2.13 | -0.46 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 4.10 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 22 | 1.94 | -0.48 | 0.04 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 26.50 | 4.00 | 6.00 | % | 0 | 0 | 2.01 | -0.50 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 4.40 | 6.40 | % | 0 | 0 | 2.04 | -0.52 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 27.50 | 4.70 | 6.80 | % | 0 | 0 | 2.05 | -0.54 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 5.00 | 7.10 | % | 0 | 0 | 2.02 | -0.56 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 28.50 | 5.50 | 7.60 | % | 0 | 0 | 2.10 | -0.58 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 5.90 | 7.90 | % | 0 | 0 | 2.09 | -0.60 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 29.50 | 6.20 | 8.30 | % | 0 | 0 | 2.08 | -0.62 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 6.90 | 8.50 | % | 0 | 0 | 2.12 | -0.64 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 30.50 | 7.00 | 8.90 | % | 0 | 0 | 2.04 | -0.65 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 7.30 | 9.40 | % | 0 | 0 | 2.04 | -0.67 | 0.04 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 8.20 | 10.20 | % | 0 | 0 | 2.07 | -0.70 | 0.04 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 9.00 | 11.20 | % | 0 | 0 | 2.10 | -0.73 | 0.04 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 9.80 | 11.90 | % | 0 | 0 | 2.02 | -0.75 | 0.03 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 10.70 | 12.80 | 11.20 | 0.00 | 0.00% | 0 | 3 | 2.02 | -0.78 | 0.03 | -0.09 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 11.60 | 13.70 | % | 0 | 0 | 2.01 | -0.79 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST |