Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $16.85 as of 4/7/2025 10:38:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.30 | 12.00 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 8.00 | 9.30 | 10.90 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 9.00 | 8.30 | 10.00 | % | 0 | 0 | 4.50 | 0.99 | 0.02 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 10.00 | 7.40 | 9.20 | % | 0 | 0 | 4.22 | 0.94 | 0.03 | -0.01 | 4/7/2025 11:58:52 AM EST | |||
| 11.00 | 6.10 | 8.10 | % | 0 | 0 | 2.73 | 0.90 | 0.03 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 12.00 | 6.20 | 6.90 | 6.50 | +1.70 | +35.42% | 2 | 2 | 2.21 | 0.86 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 13.00 | 5.50 | 6.00 | % | 0 | 0 | 2.01 | 0.81 | 0.04 | -0.04 | 4/7/2025 11:58:52 AM EST | |||
| 14.00 | 4.80 | 5.30 | % | 0 | 0 | 2.12 | 0.75 | 0.04 | -0.05 | 4/7/2025 11:58:52 AM EST | |||
| 15.00 | 4.20 | 4.60 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | 0.70 | 0.05 | -0.05 | 3/24/2025 | 4/7/2025 11:58:52 AM EST |
| 16.00 | 3.70 | 4.00 | 3.10 | % | 1 | 0 | 2.04 | 0.64 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 17.00 | 3.10 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.59 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 17.50 | 2.95 | 3.20 | 2.80 | % | 4 | 0 | 1.95 | 0.56 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 18.00 | 2.75 | 3.00 | 2.85 | +0.84 | +41.80% | 5 | 10 | 1.95 | 0.53 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 18.50 | 2.50 | 2.80 | 2.45 | % | 3 | 0 | 1.99 | 0.51 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 19.00 | 2.35 | 2.60 | 2.65 | -1.15 | -30.27% | 5 | 1 | 1.95 | 0.48 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 19.50 | 2.20 | 2.45 | 2.25 | % | 50 | 0 | 2.04 | 0.46 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 20.00 | 2.00 | 2.30 | 2.25 | +0.51 | +29.31% | 28 | 28 | 1.96 | 0.44 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 20.50 | 1.85 | 2.15 | % | 0 | 0 | 1.99 | 0.41 | 0.05 | -0.07 | 4/7/2025 11:58:52 AM EST | |||
| 21.00 | 1.75 | 2.00 | 1.70 | -0.77 | -31.18% | 1 | 5 | 1.97 | 0.39 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 21.50 | 1.65 | 1.85 | 2.35 | % | 4 | 0 | 1.99 | 0.37 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 22.00 | 1.50 | 1.75 | 1.35 | +0.16 | +13.45% | 29 | 27 | 1.96 | 0.35 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 23.00 | 1.30 | 1.55 | 1.40 | +0.20 | +16.67% | 4 | 9 | 1.98 | 0.32 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 24.00 | 1.15 | 1.35 | 1.46 | -0.39 | -21.09% | 4 | 43 | 1.98 | 0.28 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 25.00 | 1.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 94 | 2.00 | 0.25 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 26.00 | 0.85 | 1.05 | 0.93 | +0.13 | +16.25% | 12 | 44 | 2.00 | 0.22 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 27.00 | 0.75 | 0.90 | 0.74 | +0.29 | +64.45% | 7 | 21 | 2.01 | 0.20 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 28.00 | 0.65 | 0.80 | 0.70 | +0.18 | +34.62% | 1 | 93 | 2.04 | 0.18 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 29.00 | 0.60 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.16 | 0.03 | -0.04 | 4/2/2025 | 4/7/2025 11:58:52 AM EST |
| 30.00 | 0.50 | 0.65 | 0.75 | +0.30 | +66.67% | 1 | 47 | 2.05 | 0.14 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 31.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.12 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 32.00 | 0.40 | 0.50 | 0.45 | -0.45 | -50.00% | 2 | 4 | 2.08 | 0.11 | 0.02 | -0.04 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 33.00 | 0.35 | 0.50 | 1.65 | 0.00 | 0.00% | 0 | 13 | 2.08 | 0.10 | 0.02 | -0.03 | 4/1/2025 | 4/7/2025 11:58:52 AM EST |
| 34.00 | 0.00 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.09 | 0.02 | -0.03 | 4/3/2025 | 4/7/2025 11:58:52 AM EST |
| 35.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 36 | 2.10 | 0.08 | 0.02 | -0.03 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 36.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 41 | 2.25 | 0.07 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 2.23 | 0.06 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 38.00 | 0.00 | 0.30 | % | 0 | 0 | 2.29 | 0.05 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 39.00 | 0.00 | 0.30 | 0.27 | % | 2 | 0 | 2.25 | 0.05 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.30 | 0.04 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 2.35 | 0.04 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 2.40 | 0.03 | 0.01 | -0.01 | 4/7/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 9.00 | 0.00 | 0.40 | % | 0 | 0 | 2.44 | -0.01 | 0.02 | 0.00 | 4/7/2025 11:58:52 AM EST | |||
| 10.00 | 0.35 | 0.50 | 0.50 | % | 24 | 0 | 2.24 | -0.06 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 11.00 | 0.55 | 0.70 | 0.80 | -0.07 | -8.05% | 5 | 5 | 2.19 | -0.10 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 12.00 | 0.80 | 0.95 | 1.25 | +0.03 | +2.46% | 1 | 26 | 2.14 | -0.14 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 13.00 | 1.05 | 1.25 | 1.16 | -0.49 | -29.70% | 2 | 13 | 2.08 | -0.19 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 14.00 | 1.40 | 1.60 | 1.51 | % | 7 | 0 | 2.06 | -0.25 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST | |
| 15.00 | 1.80 | 2.00 | 2.23 | -0.67 | -23.11% | 15 | 5 | 2.04 | -0.30 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 16.00 | 2.30 | 2.50 | 2.65 | -0.55 | -17.19% | 2 | 32 | 2.03 | -0.36 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 17.00 | 2.80 | 3.00 | 2.85 | -1.15 | -28.75% | 1 | 16 | 2.02 | -0.41 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 17.50 | 3.10 | 3.30 | % | 0 | 0 | 2.02 | -0.44 | 0.05 | -0.06 | 4/7/2025 11:58:52 AM EST | |||
| 18.00 | 3.40 | 3.60 | 4.38 | 0.00 | 0.00% | 0 | 3 | 2.01 | -0.47 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 18.50 | 3.70 | 4.00 | % | 0 | 0 | 1.99 | -0.49 | 0.05 | -0.07 | 4/7/2025 11:58:52 AM EST | |||
| 19.00 | 4.00 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.52 | 0.05 | -0.07 | 4/2/2025 | 4/7/2025 11:58:52 AM EST |
| 19.50 | 4.30 | 4.60 | % | 0 | 0 | 2.01 | -0.54 | 0.05 | -0.07 | 4/7/2025 11:58:52 AM EST | |||
| 20.00 | 4.70 | 5.00 | 5.10 | -0.86 | -14.43% | 83 | 122 | 1.97 | -0.56 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 20.50 | 5.00 | 5.30 | % | 0 | 0 | 1.99 | -0.59 | 0.05 | -0.07 | 4/7/2025 11:58:52 AM EST | |||
| 21.00 | 5.30 | 5.70 | 5.20 | -1.70 | -24.64% | 3 | 17 | 2.00 | -0.61 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 21.50 | 5.80 | 6.10 | % | 0 | 0 | 1.98 | -0.63 | 0.05 | -0.06 | 4/7/2025 11:58:52 AM EST | |||
| 22.00 | 6.20 | 6.50 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.99 | -0.65 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 23.00 | 7.00 | 7.30 | 7.00 | +3.95 | +129.51% | 14 | 10 | 1.98 | -0.68 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 24.00 | 7.80 | 8.10 | 9.60 | 0.00 | 0.00% | 0 | 51 | 2.00 | -0.72 | 0.04 | -0.06 | 4/4/2025 | 4/7/2025 11:58:52 AM EST |
| 25.00 | 8.60 | 9.00 | 8.70 | -0.91 | -9.47% | 24 | 10 | 2.00 | -0.75 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 26.00 | 9.50 | 9.90 | 9.28 | -1.22 | -11.62% | 2 | 10 | 1.98 | -0.78 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 27.00 | 10.20 | 10.80 | 10.70 | +5.20 | +94.55% | 4 | 4 | 1.88 | -0.80 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 28.00 | 10.60 | 12.60 | % | 0 | 0 | 3.33 | -0.82 | 0.03 | -0.05 | 4/7/2025 11:58:52 AM EST | |||
| 29.00 | 12.10 | 12.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.16 | -0.84 | 0.03 | -0.04 | 3/31/2025 | 4/7/2025 11:58:52 AM EST |
| 30.00 | 13.10 | 13.60 | 9.36 | 0.00 | 0.00% | 0 | 5 | 1.98 | -0.86 | 0.03 | -0.04 | 3/21/2025 | 4/7/2025 11:58:52 AM EST |
| 31.00 | 13.20 | 14.60 | % | 0 | 0 | 2.38 | -0.88 | 0.03 | -0.04 | 4/7/2025 11:58:52 AM EST | |||
| 32.00 | 14.90 | 15.80 | % | 0 | 0 | 2.11 | -0.89 | 0.02 | -0.04 | 4/7/2025 11:58:52 AM EST | |||
| 33.00 | 15.30 | 16.90 | % | 0 | 0 | 3.65 | -0.90 | 0.02 | -0.03 | 4/7/2025 11:58:52 AM EST | |||
| 34.00 | 16.70 | 17.50 | % | 0 | 0 | 3.11 | -0.91 | 0.02 | -0.03 | 4/7/2025 11:58:52 AM EST | |||
| 35.00 | 17.50 | 18.40 | 19.54 | +8.77 | +81.43% | 2 | 1 | 1.96 | -0.92 | 0.02 | -0.03 | 4/7/2025 | 4/7/2025 11:58:52 AM EST |
| 36.00 | 18.70 | 19.40 | % | 0 | 0 | 1.72 | -0.93 | 0.02 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 37.00 | 19.00 | 22.00 | % | 0 | 0 | 4.02 | -0.94 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 38.00 | 20.50 | 21.70 | % | 0 | 0 | 3.47 | -0.95 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 39.00 | 21.60 | 22.80 | % | 0 | 0 | 1.96 | -0.95 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 40.00 | 22.40 | 24.10 | % | 0 | 0 | 3.33 | -0.96 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 41.00 | 23.20 | 25.60 | % | 0 | 0 | 4.05 | -0.96 | 0.01 | -0.02 | 4/7/2025 11:58:52 AM EST | |||
| 42.00 | 23.80 | 26.90 | % | 0 | 0 | 4.11 | -0.97 | 0.01 | -0.01 | 4/7/2025 11:58:52 AM EST |