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 | 10.20 | 12.90 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 6.20 | 8.90 | % | 0 | 0 | 3.56 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 5.30 | 8.00 | % | 0 | 0 | 3.05 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 4.50 | 5.40 | % | 0 | 0 | 1.56 | 0.88 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 3.90 | 4.60 | % | 0 | 0 | 1.16 | 0.81 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 3.20 | 3.80 | % | 0 | 0 | 1.12 | 0.74 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 2.70 | 3.20 | % | 0 | 0 | 1.15 | 0.67 | 0.07 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 2.10 | 2.65 | 2.60 | % | 1 | 0 | 1.14 | 0.59 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 16.00 | 1.80 | 2.20 | 2.05 | % | 2 | 0 | 1.14 | 0.52 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 17.00 | 1.50 | 1.80 | 1.70 | % | 10 | 0 | 1.15 | 0.45 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 18.00 | 1.20 | 1.65 | 1.39 | % | 1 | 0 | 1.19 | 0.39 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 19.00 | 0.90 | 1.40 | % | 0 | 0 | 1.17 | 0.34 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.65 | 1.20 | % | 0 | 0 | 1.16 | 0.29 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.50 | 1.05 | % | 0 | 0 | 1.17 | 0.24 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.40 | 0.90 | % | 0 | 0 | 1.18 | 0.21 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.25 | 0.85 | % | 0 | 0 | 1.19 | 0.18 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.25 | 0.55 | % | 0 | 0 | 1.14 | 0.15 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.15 | 0.60 | % | 0 | 0 | 1.18 | 0.13 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 0.05 | 0.60 | % | 0 | 0 | 1.18 | 0.11 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.09 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.50 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.02 | 0.01 | 0.00 | 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 | 1.40 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.80 | % | 0 | 0 | 1.61 | -0.05 | 0.04 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.25 | 0.80 | % | 0 | 0 | 1.15 | -0.12 | 0.05 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.65 | 1.15 | 0.80 | % | 2 | 0 | 1.22 | -0.19 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 13.00 | 1.00 | 1.55 | 1.17 | % | 1 | 0 | 1.21 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 14.00 | 1.40 | 2.00 | 1.86 | +0.56 | +43.08% | 1 | 1 | 1.19 | -0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 1.95 | 2.50 | 1.93 | % | 1 | 0 | 1.22 | -0.41 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 16.00 | 2.60 | 3.10 | 2.82 | % | 5 | 0 | 1.21 | -0.48 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 17.00 | 3.20 | 3.80 | 2.77 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.55 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 3.90 | 4.50 | 3.32 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.61 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 4.60 | 5.30 | % | 0 | 0 | 1.19 | -0.66 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 5.00 | 6.20 | % | 0 | 0 | 1.10 | -0.71 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 5.90 | 7.00 | % | 0 | 0 | 1.08 | -0.76 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 6.70 | 7.90 | % | 0 | 0 | 0.98 | -0.79 | 0.05 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 7.20 | 9.80 | % | 0 | 0 | 2.10 | -0.82 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 7.10 | 11.30 | % | 0 | 0 | 2.14 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 8.10 | 12.20 | % | 0 | 0 | 2.38 | -0.87 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 9.00 | 13.10 | % | 0 | 0 | 2.14 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 9.90 | 14.00 | % | 0 | 0 | 2.33 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 10.90 | 15.00 | % | 0 | 0 | 2.55 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 12.00 | 16.00 | % | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 12.80 | 16.90 | % | 0 | 0 | 2.47 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 17.70 | 21.80 | % | 0 | 0 | 2.80 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |