Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $15.17 as of 5/7/2026 11:00:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.90 | 13.30 | 11.60 | % | 2.90 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 5.00 | 8.90 | 12.30 | 10.60 | % | 2.12 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 6.00 | 7.90 | 11.40 | 9.65 | % | 1.61 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 7.00 | 7.00 | 10.40 | 8.70 | % | 1.24 | 0 | 0 | 4.44 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 8.00 | 6.10 | 9.50 | 7.80 | % | 0.97 | 0 | 0 | 3.86 | 0.97 | 0.02 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 9.00 | 5.00 | 8.50 | 6.75 | % | 0.75 | 0 | 0 | 3.46 | 0.94 | 0.02 | -0.01 | 5/7/2026 2:58:44 PM EST | |||
| 10.00 | 3.70 | 7.60 | 5.65 | % | 0.57 | 0 | 0 | 3.10 | 0.89 | 0.03 | -0.01 | 5/7/2026 2:58:44 PM EST | |||
| 11.00 | 4.10 | 6.80 | 5.45 | 4.74 | 0.00 | 0.00% | 0.50 | 0 | 12 | 2.78 | 0.84 | 0.04 | -0.02 | 5/6/2026 | 5/7/2026 2:58:44 PM EST |
| 12.00 | 2.05 | 5.90 | 3.98 | % | 0.33 | 0 | 0 | 2.55 | 0.78 | 0.05 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 13.00 | 1.60 | 4.80 | 3.20 | 3.14 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.07 | 0.72 | 0.06 | -0.02 | 5/5/2026 | 5/7/2026 2:58:44 PM EST |
| 14.00 | 1.00 | 3.90 | 2.45 | 2.78 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.81 | 0.65 | 0.06 | -0.03 | 5/4/2026 | 5/7/2026 2:58:44 PM EST |
| 15.00 | 1.35 | 3.10 | 2.23 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.14 | 0.58 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 2:58:44 PM EST |
| 16.00 | 1.35 | 3.00 | 2.18 | % | 0.14 | 0 | 0 | 1.33 | 0.51 | 0.07 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 17.00 | 0.50 | 2.45 | 1.48 | % | 0.09 | 0 | 0 | 1.13 | 0.44 | 0.07 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 18.00 | 0.95 | 1.45 | 1.20 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 28 | 1.14 | 0.38 | 0.07 | -0.03 | 5/6/2026 | 5/7/2026 2:58:44 PM EST |
| 19.00 | 0.05 | 1.50 | 0.78 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.94 | 0.33 | 0.06 | -0.03 | 5/5/2026 | 5/7/2026 2:58:44 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.90 | 0.28 | 0.06 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.94 | 0.24 | 0.06 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 22.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 1.99 | 0.20 | 0.05 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 23.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.06 | 0.17 | 0.05 | -0.02 | 5/1/2026 | 5/7/2026 2:58:44 PM EST |
| 24.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 2.15 | 0.14 | 0.04 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.20 | 0.12 | 0.04 | -0.01 | 5/7/2026 2:58:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.88 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.49 | -0.03 | 0.02 | 0.00 | 5/7/2026 2:58:44 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.33 | -0.06 | 0.02 | -0.01 | 5/7/2026 2:58:44 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.01 | -0.11 | 0.03 | -0.01 | 5/7/2026 2:58:44 PM EST | |||
| 11.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 2.24 | -0.16 | 0.04 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 12.00 | 0.10 | 2.05 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.30 | -0.22 | 0.05 | -0.02 | 5/6/2026 | 5/7/2026 2:58:44 PM EST |
| 13.00 | 0.05 | 1.95 | 1.00 | % | 0.08 | 0 | 0 | 1.00 | -0.28 | 0.06 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 14.00 | 0.80 | 1.95 | 1.38 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | -0.35 | 0.06 | -0.03 | 5/6/2026 | 5/7/2026 2:58:44 PM EST |
| 15.00 | 0.60 | 3.70 | 2.15 | % | 0.14 | 0 | 0 | 1.20 | -0.42 | 0.07 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 16.00 | 1.20 | 3.90 | 2.55 | % | 0.16 | 0 | 0 | 1.08 | -0.49 | 0.07 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 17.00 | 1.85 | 4.70 | 3.28 | % | 0.19 | 0 | 0 | 1.06 | -0.56 | 0.07 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 18.00 | 2.65 | 5.40 | 4.03 | % | 0.22 | 0 | 0 | 1.88 | -0.62 | 0.07 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 19.00 | 2.55 | 6.70 | 4.63 | % | 0.24 | 0 | 0 | 2.18 | -0.67 | 0.06 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 20.00 | 3.40 | 7.40 | 5.40 | % | 0.27 | 0 | 0 | 2.15 | -0.72 | 0.06 | -0.03 | 5/7/2026 2:58:44 PM EST | |||
| 21.00 | 4.10 | 8.30 | 6.20 | % | 0.30 | 0 | 0 | 2.22 | -0.76 | 0.06 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 22.00 | 5.00 | 8.30 | 6.65 | % | 0.30 | 0 | 0 | 1.78 | -0.80 | 0.05 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 23.00 | 6.40 | 9.60 | 8.00 | % | 0.35 | 0 | 0 | 2.04 | -0.83 | 0.05 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 24.00 | 6.90 | 10.90 | 8.90 | % | 0.37 | 0 | 0 | 2.30 | -0.86 | 0.04 | -0.02 | 5/7/2026 2:58:44 PM EST | |||
| 25.00 | 7.90 | 11.80 | 9.85 | % | 0.39 | 0 | 0 | 2.33 | -0.88 | 0.04 | -0.01 | 5/7/2026 2:58:44 PM EST |