Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $13.77 as of 5/12/2026 9:10:40 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 11.00 | 8.95 | % | 1.79 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 6.00 | 6.00 | 9.90 | 7.95 | % | 1.32 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 7.00 | 5.30 | 8.80 | 7.05 | % | 1.01 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 8.00 | 4.00 | 8.00 | 6.00 | % | 0.75 | 0 | 0 | 3.36 | 0.97 | 0.03 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 9.00 | 3.00 | 7.00 | 5.00 | % | 0.56 | 0 | 0 | 2.90 | 0.92 | 0.04 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 10.00 | 2.20 | 6.10 | 4.15 | % | 0.42 | 0 | 0 | 2.56 | 0.85 | 0.05 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 11.00 | 1.45 | 5.40 | 3.43 | % | 0.31 | 0 | 0 | 2.39 | 0.78 | 0.06 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 12.00 | 0.85 | 4.90 | 2.88 | % | 0.24 | 0 | 0 | 2.34 | 0.70 | 0.08 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 13.00 | 0.60 | 2.90 | 1.75 | 2.40 | +0.20 | +9.10% | 0.13 | 10 | 12 | 1.41 | 0.61 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 14.00 | 0.40 | 2.50 | 1.45 | % | 0.10 | 0 | 0 | 0.87 | 0.52 | 0.09 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 15.00 | 1.35 | 1.85 | 1.60 | 1.35 | -0.35 | -20.59% | 0.11 | 4 | 21 | 1.14 | 0.44 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 16.00 | 0.60 | 1.95 | 1.28 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.12 | 0.37 | 0.08 | -0.02 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 17.00 | 0.20 | 1.75 | 0.98 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.05 | 0.31 | 0.07 | -0.02 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 1.75 | 0.98 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.16 | 0.25 | 0.07 | -0.02 | 5/7/2026 | 5/12/2026 3:59:55 PM EST |
| 19.00 | 0.15 | 2.05 | 1.10 | 0.49 | -0.35 | -41.67% | 0.06 | 1 | 15 | 1.31 | 0.21 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.06 | 0.16 | 0.05 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.21 | 0.13 | 0.04 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 2.43 | 0.10 | 0.04 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.36 | 0.08 | 0.03 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.07 | 0.06 | 0.03 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.14 | 0.05 | 0.02 | -0.01 | 5/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 2.58 | -0.03 | 0.03 | 0.00 | 5/12/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.95 | 0.98 | % | 0.11 | 0 | 0 | 2.52 | -0.08 | 0.04 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 1.94 | -0.15 | 0.05 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 1.95 | -0.22 | 0.06 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 12.00 | 0.35 | 2.85 | 1.60 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.27 | -0.30 | 0.08 | -0.01 | 5/11/2026 | 5/12/2026 3:59:55 PM EST |
| 13.00 | 0.35 | 3.50 | 1.93 | % | 0.15 | 0 | 0 | 1.18 | -0.39 | 0.08 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 14.00 | 0.60 | 4.00 | 2.30 | % | 0.16 | 0 | 0 | 1.07 | -0.48 | 0.09 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 15.00 | 1.00 | 4.70 | 2.85 | % | 0.19 | 0 | 0 | 2.02 | -0.56 | 0.08 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 16.00 | 2.05 | 4.90 | 3.48 | % | 0.22 | 0 | 0 | 1.75 | -0.63 | 0.08 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 17.00 | 2.20 | 5.70 | 3.95 | % | 0.23 | 0 | 0 | 1.78 | -0.69 | 0.07 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 18.00 | 3.00 | 6.60 | 4.80 | % | 0.27 | 0 | 0 | 1.86 | -0.75 | 0.07 | -0.02 | 5/12/2026 3:59:55 PM EST | |||
| 19.00 | 3.90 | 8.00 | 5.95 | % | 0.31 | 0 | 0 | 2.19 | -0.79 | 0.06 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 20.00 | 5.00 | 8.40 | 6.70 | % | 0.34 | 0 | 0 | 1.97 | -0.84 | 0.05 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 21.00 | 5.60 | 9.70 | 7.65 | % | 0.36 | 0 | 0 | 2.23 | -0.87 | 0.04 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 22.00 | 6.50 | 10.70 | 8.60 | % | 0.39 | 0 | 0 | 2.32 | -0.90 | 0.04 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 23.00 | 7.60 | 11.60 | 9.60 | % | 0.42 | 0 | 0 | 2.35 | -0.92 | 0.03 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 24.00 | 8.50 | 12.70 | 10.60 | % | 0.44 | 0 | 0 | 2.48 | -0.94 | 0.03 | -0.01 | 5/12/2026 3:59:55 PM EST | |||
| 25.00 | 9.40 | 13.60 | 11.50 | % | 0.46 | 0 | 0 | 2.50 | -0.95 | 0.02 | -0.01 | 5/12/2026 3:59:55 PM EST |