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 | 15.20 | % | 0 | 0 | 3.73 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 11.60 | 14.30 | % | 0 | 0 | 3.49 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 10.60 | 13.40 | 11.21 | % | 1 | 0 | 3.26 | 0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 15.00 | 9.30 | 12.50 | % | 0 | 0 | 3.05 | 0.89 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 7.90 | 11.70 | % | 0 | 0 | 2.91 | 0.86 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 7.60 | 11.00 | % | 0 | 0 | 2.81 | 0.83 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 6.90 | 9.40 | % | 0 | 0 | 2.30 | 0.80 | 0.03 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 6.80 | 8.00 | % | 0 | 0 | 1.60 | 0.76 | 0.03 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 6.70 | 7.30 | % | 0 | 0 | 1.70 | 0.73 | 0.03 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 6.10 | 6.70 | % | 0 | 0 | 1.67 | 0.70 | 0.03 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 5.60 | 6.20 | 5.54 | -0.56 | -9.18% | 5 | 15 | 1.68 | 0.66 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 5.10 | 5.70 | 4.78 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.63 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 4.70 | 5.20 | 5.60 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.59 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 4.30 | 4.80 | 4.60 | -0.60 | -11.54% | 2 | 11 | 1.66 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 3.90 | 4.40 | 3.89 | -0.88 | -18.45% | 1 | 26 | 1.64 | 0.53 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 3.60 | 4.00 | 3.86 | -0.64 | -14.23% | 5 | 3 | 1.64 | 0.50 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 3.30 | 3.70 | 3.55 | -0.35 | -8.98% | 10 | 2 | 1.64 | 0.47 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 3.00 | 3.40 | 3.10 | -1.28 | -29.23% | 8 | 1 | 1.64 | 0.44 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 2.75 | 3.00 | 2.97 | -0.78 | -20.80% | 11 | 32 | 1.62 | 0.42 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 2.55 | 2.95 | % | 0 | 0 | 1.66 | 0.39 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 2.30 | 2.85 | % | 0 | 0 | 1.67 | 0.37 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 2.10 | 2.50 | 2.30 | -0.80 | -25.81% | 1 | 3 | 1.65 | 0.35 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 1.95 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.32 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 1.80 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 13 | 1.66 | 0.31 | 0.03 | -0.05 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 1.65 | 2.00 | 1.80 | -0.40 | -18.19% | 1 | 5 | 1.66 | 0.29 | 0.03 | -0.05 | 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 | 0.85 | % | 0 | 0 | 2.15 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.80 | % | 0 | 0 | 1.91 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | -0.08 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.90 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 4 | 1.75 | -0.11 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 1.15 | 1.50 | 1.97 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.14 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 1.50 | 1.85 | 1.70 | +0.05 | +3.03% | 1 | 56 | 1.72 | -0.17 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.75 | 2.15 | 1.91 | 0.00 | 0.00% | 0 | 7 | 1.68 | -0.20 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 2.15 | 2.60 | 2.70 | +0.41 | +17.91% | 1 | 5 | 1.70 | -0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 2.60 | 3.00 | 3.00 | +0.18 | +6.39% | 1 | 12 | 1.68 | -0.27 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 3.00 | 3.50 | 3.26 | 0.00 | 0.00% | 0 | 11 | 1.67 | -0.30 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 3.70 | 4.00 | 4.04 | +0.63 | +18.48% | 1 | 3 | 1.70 | -0.34 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 4.00 | 4.60 | 4.70 | +0.70 | +17.50% | 2 | 14 | 1.66 | -0.37 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 4.80 | 5.10 | 5.00 | -1.41 | -22.00% | 5 | 1 | 1.68 | -0.41 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 5.30 | 5.70 | 4.91 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.44 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 5.90 | 6.50 | 6.14 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.47 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 6.50 | 7.20 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.67 | -0.50 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 7.10 | 8.00 | % | 0 | 0 | 1.67 | -0.53 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 7.80 | 8.90 | % | 0 | 0 | 1.70 | -0.56 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 8.60 | 9.60 | % | 0 | 0 | 1.70 | -0.58 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 9.50 | 10.40 | % | 0 | 0 | 1.73 | -0.61 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 10.10 | 11.30 | % | 0 | 0 | 1.72 | -0.63 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 10.90 | 12.00 | % | 0 | 0 | 1.70 | -0.65 | 0.03 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 11.90 | 12.80 | % | 0 | 0 | 1.73 | -0.68 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 12.60 | 13.80 | % | 0 | 0 | 1.74 | -0.69 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 36.00 | 13.40 | 14.70 | % | 0 | 0 | 1.74 | -0.71 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST |