Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $25.25 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 16.00 | % | 0 | 0 | 2.98 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 11.90 | 15.20 | % | 0 | 0 | 2.66 | 0.96 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 12.00 | 14.10 | % | 0 | 0 | 2.72 | 0.93 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 10.60 | 12.60 | % | 0 | 0 | 2.28 | 0.90 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 9.80 | 11.80 | % | 0 | 0 | 2.38 | 0.87 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 9.10 | 11.00 | % | 0 | 0 | 2.20 | 0.84 | 0.02 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 8.50 | 10.60 | % | 0 | 0 | 1.56 | 0.80 | 0.02 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 8.10 | 9.50 | % | 0 | 0 | 1.56 | 0.77 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 7.80 | 8.90 | % | 0 | 0 | 1.63 | 0.74 | 0.03 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 7.30 | 8.30 | % | 0 | 0 | 1.64 | 0.71 | 0.03 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 6.90 | 8.10 | 4.58 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.68 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 6.50 | 7.00 | % | 0 | 0 | 1.64 | 0.65 | 0.03 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 6.00 | 6.40 | % | 0 | 0 | 1.61 | 0.62 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 5.60 | 6.00 | % | 0 | 0 | 1.62 | 0.59 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 5.20 | 5.60 | % | 0 | 0 | 1.62 | 0.56 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 4.90 | 5.20 | 4.35 | % | 1 | 0 | 1.63 | 0.53 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 31.00 | 4.50 | 5.40 | % | 0 | 0 | 1.61 | 0.50 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 4.20 | 4.60 | % | 0 | 0 | 1.63 | 0.48 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 3.80 | 4.30 | % | 0 | 0 | 1.62 | 0.45 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 3.60 | 3.90 | % | 0 | 0 | 1.62 | 0.43 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 3.40 | 3.70 | 2.60 | % | 5 | 0 | 1.63 | 0.41 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 36.00 | 3.20 | 3.40 | 2.70 | +1.10 | +68.75% | 5 | 1 | 1.63 | 0.39 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.85 | 1.10 | % | 0 | 0 | 1.74 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 1.10 | 1.35 | % | 0 | 0 | 1.82 | -0.04 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 1.30 | 1.55 | % | 0 | 0 | 1.74 | -0.07 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 1.60 | 1.80 | % | 0 | 0 | 1.74 | -0.10 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 1.95 | 2.15 | % | 0 | 0 | 1.75 | -0.13 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 2.25 | 2.50 | % | 0 | 0 | 1.73 | -0.16 | 0.02 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 21.00 | 2.65 | 2.95 | % | 0 | 0 | 1.74 | -0.20 | 0.02 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 3.00 | 3.30 | % | 0 | 0 | 1.71 | -0.23 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 3.30 | 3.80 | % | 0 | 0 | 1.69 | -0.26 | 0.03 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 3.70 | 4.20 | % | 0 | 0 | 1.66 | -0.29 | 0.03 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 4.40 | 4.70 | % | 0 | 0 | 1.68 | -0.32 | 0.03 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 4.90 | 5.20 | 6.10 | % | 1 | 0 | 1.67 | -0.35 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 27.00 | 5.50 | 5.80 | 5.80 | % | 6 | 0 | 1.67 | -0.38 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 28.00 | 6.10 | 6.40 | % | 0 | 0 | 1.67 | -0.41 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 6.70 | 8.00 | 7.30 | % | 2 | 0 | 1.82 | -0.44 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 30.00 | 6.30 | 7.80 | % | 0 | 0 | 1.69 | -0.47 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 8.00 | 8.40 | % | 0 | 0 | 1.66 | -0.50 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 8.40 | 9.10 | % | 0 | 0 | 1.62 | -0.52 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 33.00 | 9.10 | 10.10 | % | 0 | 0 | 1.66 | -0.55 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 34.00 | 10.10 | 10.70 | % | 0 | 0 | 1.68 | -0.57 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 10.90 | 11.60 | % | 0 | 0 | 1.70 | -0.59 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 11.60 | 12.30 | % | 0 | 0 | 1.69 | -0.61 | 0.03 | -0.05 | 3/31/2025 3:59:57 PM EST |