Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $15.83 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 12.90 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 8.50 | 10.90 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 6.40 | 9.90 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 6.30 | 8.90 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 5.30 | 7.90 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 4.50 | 5.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.77 | 0.96 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 11.50 | 4.10 | 4.80 | % | 0 | 0 | 1.79 | 0.92 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 3.60 | 4.60 | % | 0 | 0 | 1.86 | 0.89 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.50 | 3.10 | 4.00 | % | 0 | 0 | 1.07 | 0.85 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 2.75 | 3.60 | % | 0 | 0 | 1.14 | 0.80 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.50 | 2.55 | 3.00 | % | 0 | 0 | 1.12 | 0.76 | 0.08 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 2.25 | 2.65 | % | 0 | 0 | 1.13 | 0.71 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 14.50 | 2.00 | 2.35 | % | 0 | 0 | 1.16 | 0.66 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 1.75 | 2.10 | 1.92 | -2.26 | -54.07% | 13 | 42 | 1.17 | 0.61 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 1.50 | 1.80 | % | 0 | 0 | 1.15 | 0.56 | 0.10 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 1.30 | 1.55 | 1.50 | -0.99 | -39.76% | 19 | 38 | 1.15 | 0.51 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.50 | 1.05 | 1.35 | % | 0 | 0 | 1.13 | 0.46 | 0.10 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 1.05 | 1.15 | 1.15 | -0.78 | -40.42% | 6 | 68 | 1.18 | 0.42 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.80 | 1.00 | % | 0 | 0 | 1.15 | 0.37 | 0.09 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.70 | 0.85 | 0.75 | -0.69 | -47.92% | 31 | 74 | 1.16 | 0.33 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 0.45 | 0.90 | % | 0 | 0 | 1.17 | 0.29 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.50 | 0.65 | 0.55 | -0.85 | -60.72% | 6 | 20 | 1.17 | 0.26 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.50 | 0.40 | 0.55 | % | 0 | 0 | 1.16 | 0.23 | 0.07 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.40 | 0.50 | 0.45 | -0.43 | -48.87% | 7 | 167 | 1.21 | 0.20 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 0.25 | 0.65 | % | 0 | 0 | 1.28 | 0.18 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.20 | 0.50 | 0.31 | -0.45 | -59.22% | 6 | 22 | 1.29 | 0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 0.15 | 0.35 | % | 0 | 0 | 1.17 | 0.14 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.35 | -0.20 | -36.37% | 1 | 21 | 1.28 | 0.12 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.10 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.25 | -0.97 | -79.51% | 1 | 12 | 1.32 | 0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.20 | 0.15 | -0.20 | -57.15% | 1 | 26 | 1.35 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.35 | 0.13 | -0.11 | -45.84% | 9 | 72 | 1.28 | 0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.35 | 0.74 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.78 | 0.00 | 0.00% | 0 | 179 | 1.90 | 0.03 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 212 | 2.33 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.05 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 266 | 2.50 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 2.58 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.70 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.70 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.70 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.80 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.04 | 0.04 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.40 | % | 0 | 0 | 1.40 | -0.08 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 27 | 1.78 | -0.11 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.85 | % | 0 | 0 | 1.36 | -0.15 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.40 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.20 | 0.07 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 13.50 | 0.40 | 0.90 | 0.70 | % | 2 | 0 | 1.11 | -0.24 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 14.00 | 0.45 | 0.95 | 0.90 | -0.60 | -40.00% | 1 | 50 | 1.02 | -0.29 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 14.50 | 0.70 | 1.25 | % | 0 | 0 | 1.21 | -0.34 | 0.09 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 1.25 | 1.50 | 1.33 | +0.38 | +40.00% | 12 | 48 | 1.22 | -0.39 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.50 | 1.50 | 1.80 | % | 0 | 0 | 1.23 | -0.44 | 0.10 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 1.75 | 2.15 | 1.54 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.49 | 0.10 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 16.50 | 2.05 | 2.45 | % | 0 | 0 | 1.23 | -0.54 | 0.10 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 2.40 | 2.75 | 1.88 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.58 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 2.75 | 3.10 | % | 0 | 0 | 1.23 | -0.63 | 0.09 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 3.10 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 39 | 1.24 | -0.67 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.50 | 3.50 | 3.90 | 3.55 | % | 1 | 0 | 1.25 | -0.71 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 19.00 | 3.90 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 64 | 1.26 | -0.74 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 19.50 | 4.10 | 4.80 | % | 0 | 0 | 1.19 | -0.77 | 0.07 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 4.70 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 53 | 1.27 | -0.80 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.50 | 4.80 | 5.80 | % | 0 | 0 | 1.18 | -0.82 | 0.06 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 5.00 | 6.40 | 5.30 | +1.60 | +43.25% | 1 | 7 | 1.13 | -0.84 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.50 | 4.20 | 8.20 | % | 0 | 0 | 1.83 | -0.86 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 6.30 | 7.30 | 5.30 | 0.00 | 0.00% | 0 | 32 | 1.48 | -0.88 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 5.00 | 9.10 | % | 0 | 0 | 1.54 | -0.90 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 7.10 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 21 | 1.60 | -0.91 | 0.04 | -0.02 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 7.60 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.93 | 0.03 | -0.02 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 8.60 | 10.30 | 7.90 | 0.00 | 0.00% | 0 | 30 | 2.13 | -0.95 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 9.60 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 31 | 0.00 | -0.96 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 11.10 | 12.70 | 10.90 | 0.00 | 0.00% | 0 | 15 | 0.00 | -0.97 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 12.00 | 14.50 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 13.00 | 14.40 | 12.60 | 0.00 | 0.00% | 0 | 15 | 0.00 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 14.00 | 16.40 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 15.00 | 17.40 | % | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 15.90 | 18.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 16.90 | 19.40 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 16.90 | 20.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 18.90 | 21.40 | 18.60 | 0.00 | 0.00% | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 19.90 | 22.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 37.00 | 20.90 | 23.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |