Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.48 as of 5/5/2025 3:17:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 14.90 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 10.20 | 12.40 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 7.70 | 9.90 | 8.42 | % | 5 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 10.00 | 5.60 | 6.50 | 7.25 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.92 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 3.80 | 4.20 | 4.50 | -1.00 | -18.19% | 2 | 1 | 1.13 | 0.76 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 2.45 | 2.80 | 2.80 | -1.07 | -27.65% | 11 | 18 | 1.14 | 0.60 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 1.55 | 1.75 | 1.75 | -1.00 | -36.37% | 47 | 174 | 1.12 | 0.44 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.00 | 1.10 | 1.10 | -0.55 | -33.34% | 31 | 121 | 1.13 | 0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.60 | 0.70 | 0.68 | -0.57 | -45.60% | 1 | 31 | 1.12 | 0.22 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | -0.30 | -40.00% | 32 | 114 | 1.16 | 0.15 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 30 | 1.33 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.19 | -0.01 | -5.00% | 1 | 16 | 1.53 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.60 | +0.15 | +33.34% | 1 | 22 | 1.40 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 1.10 | 1.30 | 1.20 | +0.10 | +9.10% | 18 | 40 | 1.20 | -0.24 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 2.25 | 2.55 | 2.30 | +0.20 | +9.53% | 13 | 32 | 1.19 | -0.40 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 3.70 | 4.20 | 3.29 | 0.00 | 0.00% | 0 | 74 | 1.17 | -0.56 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 5.60 | 6.10 | 5.80 | +0.90 | +18.37% | 3 | 24 | 1.18 | -0.69 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 7.60 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.78 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 9.90 | 10.50 | 10.25 | +1.15 | +12.64% | 1 | 9 | 1.19 | -0.85 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 14.60 | 15.50 | 13.35 | 0.00 | 0.00% | 0 | 51 | 1.29 | -0.93 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 19.40 | 20.40 | 17.90 | 0.00 | 0.00% | 0 | 22 | 1.94 | -0.97 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |