Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $10.83 as of 4/7/2026 7:35:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 9.50 | 8.60 | % | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 3.00 | 7.30 | 9.10 | 8.20 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 5.00 | 3.80 | 7.00 | 5.40 | % | 1.08 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 6.00 | 4.20 | 6.00 | 5.10 | % | 0.85 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 6.50 | 3.70 | 5.50 | 4.60 | % | 0.71 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 7.00 | 3.20 | 5.10 | 4.15 | % | 0.59 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 7.50 | 2.70 | 4.50 | 3.60 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 231 | 4.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 PM EST |
| 8.00 | 2.35 | 4.00 | 3.18 | % | 0.40 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 8.50 | 1.85 | 3.50 | 2.68 | % | 0.32 | 0 | 0 | 3.32 | 0.99 | 0.07 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 9.00 | 1.00 | 3.20 | 2.10 | % | 0.23 | 0 | 0 | 3.27 | 0.92 | 0.14 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 9.50 | 0.95 | 2.20 | 1.58 | 0.55 | 0.00 | 0.00% | 0.17 | 0 | 26 | 2.12 | 0.83 | 0.18 | -0.01 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 10.00 | 0.45 | 1.40 | 0.93 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 268 | 1.34 | 0.72 | 0.21 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 10.50 | 0.45 | 1.20 | 0.83 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.92 | 0.60 | 0.25 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 11.00 | 0.25 | 0.95 | 0.60 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.95 | 0.47 | 0.26 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 11.50 | 0.15 | 0.65 | 0.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.91 | 0.35 | 0.24 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.34 | 0.25 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 260 | 1.38 | 0.17 | 0.16 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.12 | 0.11 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.86 | 0.07 | 0.08 | -0.01 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.31 | 0.04 | 0.06 | -0.01 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.50 | 0.03 | 0.04 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.15 | 0.02 | 0.03 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.83 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.01 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 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 | 1.20 | 0.60 | % | 0.24 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.02 | -0.01 | 0.07 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.81 | -0.08 | 0.14 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.01 | -0.17 | 0.18 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 10.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 640 | 0.71 | -0.28 | 0.21 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.18 | -0.40 | 0.25 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 11.00 | 0.20 | 1.80 | 1.00 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.23 | -0.53 | 0.26 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 11.50 | 0.40 | 1.70 | 1.05 | % | 0.09 | 0 | 0 | 1.68 | -0.65 | 0.24 | -0.02 | 4/6/2026 4:00:02 PM EST | |||
| 12.00 | 0.80 | 2.10 | 1.45 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.77 | -0.75 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 12.50 | 1.25 | 3.20 | 2.23 | 2.12 | 0.00 | 0.00% | 0.18 | 0 | 127 | 2.78 | -0.83 | 0.16 | -0.02 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 13.00 | 1.70 | 3.80 | 2.75 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 18 | 3.11 | -0.89 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 13.50 | 2.15 | 4.80 | 3.48 | 2.89 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.95 | -0.93 | 0.08 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 14.00 | 2.60 | 3.70 | 3.15 | 3.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.85 | -0.96 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 14.50 | 3.10 | 5.70 | 4.40 | 3.25 | 0.00 | 0.00% | 0.30 | 0 | 53 | 4.14 | -0.97 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 149 | 2.28 | -0.98 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 15.50 | 4.00 | 5.30 | 4.65 | 4.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.40 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 16.00 | 4.50 | 5.90 | 5.20 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.68 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 16.50 | 5.00 | 6.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.62 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 17.00 | 5.50 | 6.70 | 6.10 | 5.91 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 17.50 | 6.00 | 7.20 | 6.60 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 18.00 | 6.50 | 7.70 | 7.10 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 19.00 | 7.50 | 10.20 | 8.85 | % | 0.47 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 20.00 | 8.50 | 11.20 | 9.85 | % | 0.49 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 22.50 | 11.00 | 12.50 | 11.75 | % | 0.52 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST |