Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $10.51 as of 4/10/2026 6:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.50 | 13.10 | 11.80 | % | 11.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 2.00 | 10.00 | 11.90 | 10.95 | 10.10 | 0.00 | 0.00% | 5.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 3.00 | 9.00 | 10.70 | 9.85 | 9.10 | 0.00 | 0.00% | 3.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 4.00 | 8.00 | 9.90 | 8.95 | 8.10 | 0.00 | 0.00% | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 5.00 | 7.00 | 8.70 | 7.85 | 7.11 | 0.00 | 0.00% | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 6.00 | 6.00 | 7.90 | 6.95 | 6.10 | 0.00 | 0.00% | 1.16 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 6.50 | 5.50 | 7.00 | 6.25 | 5.60 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 7.00 | 5.00 | 7.70 | 6.35 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 7.50 | 4.50 | 7.20 | 5.85 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 8.00 | 4.00 | 5.80 | 4.90 | 4.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 8.50 | 3.50 | 5.30 | 4.40 | 3.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 9.00 | 3.00 | 4.80 | 3.90 | 3.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 9.50 | 1.70 | 5.10 | 3.40 | % | 0.36 | 0 | 0 | 5.20 | 0.98 | 0.02 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 10.00 | 1.80 | 3.80 | 2.80 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 46 | 3.36 | 0.96 | 0.05 | -0.03 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 10.50 | 1.45 | 3.20 | 2.33 | 1.93 | 0.00 | 0.00% | 0.22 | 0 | 16 | 2.83 | 0.94 | 0.08 | -0.03 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 11.00 | 1.30 | 2.30 | 1.80 | 1.77 | +0.47 | +36.16% | 0.16 | 13 | 48 | 2.00 | 0.89 | 0.12 | -0.04 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 11.50 | 0.50 | 2.00 | 1.25 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.84 | 0.80 | 0.17 | -0.05 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 1.00 | 0.55 | 0.98 | +0.15 | +18.08% | 0.05 | 15 | 106 | 0.77 | 0.71 | 0.23 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 12.50 | 0.35 | 1.10 | 0.73 | 0.65 | +0.10 | +18.19% | 0.06 | 111 | 112 | 0.81 | 0.59 | 0.28 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.42 | +0.05 | +13.52% | 0.02 | 22 | 238 | 0.89 | 0.45 | 0.29 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 13.50 | 0.05 | 0.80 | 0.43 | 0.25 | +0.01 | +4.17% | 0.03 | 46 | 65 | 0.93 | 0.32 | 0.26 | -0.04 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.01 | 42 | 2 | 0.73 | 0.22 | 0.21 | -0.03 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.15 | 0.16 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.10 | 0.11 | -0.02 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.06 | 0.08 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.04 | 0.06 | -0.01 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.03 | 0.04 | -0.01 | 4/16/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.17 | 0.01 | 0.02 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.95 | 0.98 | % | 0.15 | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.95 | 0.98 | % | 0.14 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | -0.02 | 0.02 | -0.01 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 27 | 1.08 | -0.04 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | -0.06 | 0.08 | -0.03 | 4/9/2026 | 4/16/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | -0.11 | 0.12 | -0.04 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.30 | -60.00% | 0.02 | 22 | 36 | 0.83 | -0.20 | 0.17 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.15 | -30.00% | 0.02 | 110 | 21 | 0.97 | -0.29 | 0.23 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 12.50 | 0.25 | 0.75 | 0.50 | 0.50 | % | 0.04 | 2 | 0 | 0.84 | -0.41 | 0.28 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST | |
| 13.00 | 0.00 | 2.90 | 1.45 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 17 | 3.80 | -0.55 | 0.29 | -0.05 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 13.50 | 0.50 | 2.00 | 1.25 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 7 | 2.14 | -0.68 | 0.26 | -0.04 | 4/6/2026 | 4/16/2026 3:59:54 PM EST |
| 14.00 | 0.50 | 2.70 | 1.60 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 20 | 2.58 | -0.78 | 0.21 | -0.03 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 14.50 | 1.30 | 2.95 | 2.13 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.46 | -0.85 | 0.16 | -0.03 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 15.00 | 1.80 | 3.50 | 2.65 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 32 | 2.72 | -0.90 | 0.11 | -0.02 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 15.50 | 2.00 | 3.70 | 2.85 | 2.83 | -0.77 | -21.39% | 0.18 | 1 | 1 | 2.48 | -0.94 | 0.08 | -0.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 16.00 | 2.80 | 4.10 | 3.45 | 3.37 | -0.73 | -17.81% | 0.22 | 4 | 21 | 2.49 | -0.96 | 0.06 | -0.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 16.50 | 3.10 | 4.60 | 3.85 | 3.80 | % | 0.23 | 1 | 0 | 2.65 | -0.97 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST | |
| 17.00 | 3.80 | 5.30 | 4.55 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.10 | -0.99 | 0.02 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 17.50 | 4.30 | 5.90 | 5.10 | % | 0.29 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 18.00 | 4.80 | 7.50 | 6.15 | 6.87 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 18.50 | 5.30 | 6.80 | 6.05 | % | 0.33 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 19.00 | 5.80 | 6.90 | 6.35 | 6.30 | -2.61 | -29.30% | 0.33 | 2 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 19.50 | 6.30 | 9.00 | 7.65 | % | 0.39 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 20.00 | 6.80 | 9.50 | 8.15 | % | 0.41 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 20.50 | 7.40 | 8.40 | 7.90 | 7.84 | % | 0.39 | 2 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST | |
| 21.00 | 7.50 | 9.00 | 8.25 | 8.18 | % | 0.39 | 1 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST | |
| 21.50 | 8.30 | 9.90 | 9.10 | % | 0.42 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 22.00 | 8.50 | 10.60 | 9.55 | % | 0.43 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 23.00 | 9.50 | 11.40 | 10.45 | % | 0.45 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST |