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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.20 | 23.10 | 22.20 | -0.90 | -3.90% | 20 | 21 | 5.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 19.70 | 20.60 | 20.60 | 0.00 | 0.00% | 0 | 24 | 4.14 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 17.30 | 18.00 | 17.30 | -0.80 | -4.42% | 30 | 65 | 3.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 15.00 | 15.50 | 15.00 | -0.43 | -2.79% | 26 | 343 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 12.10 | 13.00 | 12.50 | -0.50 | -3.85% | 1 | 1,593 | 1.10 | 0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 10.40 | 11.00 | 11.31 | 0.00 | 0.00% | 0 | 2,310 | 1.68 | 0.87 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 8.60 | 9.10 | 9.02 | 0.00 | 0.00% | 0 | 182 | 1.64 | 0.80 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 7.10 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 330 | 1.62 | 0.72 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 5.80 | 6.20 | 5.55 | -0.63 | -10.20% | 20 | 730 | 1.56 | 0.64 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 4.70 | 5.20 | 4.80 | -0.20 | -4.00% | 76 | 1,925 | 1.55 | 0.57 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | -0.25 | -7.05% | 38 | 1,666 | 1.52 | 0.44 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 2.30 | 2.50 | 2.13 | -0.28 | -11.62% | 24 | 855 | 1.56 | 0.34 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 1.30 | 2.00 | 1.67 | -0.18 | -9.73% | 14 | 377 | 1.62 | 0.26 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 1.15 | 1.35 | 1.20 | -0.15 | -11.12% | 9 | 223 | 1.58 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.85 | 1.05 | 0.95 | -0.02 | -2.07% | 20 | 231 | 1.60 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.65 | 0.85 | 0.75 | -0.30 | -28.58% | 3 | 50 | 1.63 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.45 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 14 | 1.60 | 0.10 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.40 | 0.55 | 0.50 | -0.03 | -5.66% | 12 | 344 | 1.67 | 0.08 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 2.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 501 | 2.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 102 | 1.86 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 149 | 2.06 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 0.75 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 93 | 1.70 | -0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 1.40 | 1.55 | 1.50 | +0.05 | +3.45% | 3 | 1,311 | 1.67 | -0.13 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 2.30 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 97 | 1.66 | -0.20 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 3.40 | 3.60 | 3.40 | -0.12 | -3.41% | 5 | 169 | 1.64 | -0.28 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 4.80 | 5.00 | 5.00 | +0.25 | +5.27% | 22 | 595 | 1.65 | -0.36 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 6.30 | 6.60 | 6.70 | +0.60 | +9.84% | 2 | 1,355 | 1.65 | -0.43 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 9.50 | 10.20 | 10.40 | +0.30 | +2.97% | 1 | 936 | 1.62 | -0.56 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 13.50 | 14.40 | 13.80 | 0.00 | 0.00% | 0 | 24 | 1.66 | -0.66 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 18.00 | 18.60 | 18.50 | +1.20 | +6.94% | 11 | 41 | 1.69 | -0.74 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 22.50 | 23.30 | 22.80 | 0.00 | 0.00% | 0 | 5 | 1.75 | -0.80 | 0.02 | -0.04 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 26.60 | 28.20 | 23.10 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.84 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 31.00 | 34.50 | % | 0 | 0 | 2.59 | -0.88 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 35.90 | 39.00 | % | 0 | 0 | 2.66 | -0.90 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 40.80 | 43.10 | 41.60 | 0.00 | 0.00% | 0 | 6 | 2.36 | -0.92 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |