Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.20 as of 6/29/2026 7:47:06 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 | 13.30 | 15.00 | 14.15 | 12.10 | 0.00 | 0.00% | 2.83 | 0 | 2 | 8.70 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 6.00 | 12.10 | 14.00 | 13.05 | 11.40 | 0.00 | 0.00% | 2.18 | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 7.00 | 11.10 | 13.00 | 12.05 | 10.40 | 0.00 | 0.00% | 1.72 | 0 | 1 | 6.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 8.00 | 10.10 | 12.00 | 11.05 | 9.95 | 0.00 | 0.00% | 1.38 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:56 PM EST |
| 9.00 | 9.10 | 11.00 | 10.05 | 7.47 | 0.00 | 0.00% | 1.12 | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 10.00 | 8.10 | 10.00 | 9.05 | 7.40 | 0.00 | 0.00% | 0.91 | 0 | 58 | 4.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 10.50 | 7.60 | 9.50 | 8.55 | % | 0.81 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 11.00 | 7.20 | 9.00 | 8.10 | 6.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:56 PM EST |
| 11.50 | 6.90 | 8.40 | 7.65 | 7.63 | % | 0.67 | 1 | 0 | 3.61 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 12.00 | 6.50 | 7.90 | 7.20 | 5.77 | 0.00 | 0.00% | 0.60 | 0 | 55 | 3.38 | 0.99 | 0.01 | -0.01 | 6/15/2026 | 6/29/2026 3:59:56 PM EST |
| 12.50 | 5.60 | 7.50 | 6.55 | % | 0.52 | 0 | 0 | 3.29 | 0.99 | 0.01 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | 6.34 | +1.29 | +25.55% | 0.47 | 9 | 33 | 2.82 | 0.98 | 0.01 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 13.50 | 4.90 | 6.40 | 5.65 | % | 0.42 | 0 | 0 | 2.75 | 0.97 | 0.02 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 14.00 | 4.40 | 5.70 | 5.05 | 3.06 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.31 | 0.95 | 0.03 | -0.04 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 14.50 | 3.70 | 5.30 | 4.50 | 2.97 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.25 | 0.93 | 0.04 | -0.04 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 15.00 | 3.50 | 4.80 | 4.15 | 4.30 | +1.66 | +62.88% | 0.28 | 3 | 5 | 2.07 | 0.91 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 15.50 | 3.10 | 4.40 | 3.75 | 3.90 | +1.67 | +74.89% | 0.24 | 4 | 1 | 1.99 | 0.88 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 16.00 | 2.85 | 3.90 | 3.38 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.81 | 0.84 | 0.07 | -0.06 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 16.50 | 2.35 | 3.60 | 2.98 | 3.13 | +1.20 | +62.18% | 0.18 | 1 | 3 | 1.82 | 0.80 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 17.00 | 1.95 | 3.10 | 2.53 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.93 | 0.76 | 0.09 | -0.07 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 17.50 | 1.65 | 2.75 | 2.20 | 2.00 | +1.35 | +207.70% | 0.13 | 22 | 9 | 1.00 | 0.71 | 0.10 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 18.00 | 1.45 | 2.20 | 1.83 | 2.00 | +1.25 | +166.67% | 0.10 | 78 | 135 | 0.97 | 0.66 | 0.11 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 18.50 | 0.90 | 1.95 | 1.43 | 1.75 | +0.50 | +40.00% | 0.08 | 1 | 1 | 0.87 | 0.60 | 0.12 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 19.00 | 0.90 | 1.80 | 1.35 | 1.45 | +0.70 | +93.34% | 0.07 | 52 | 49 | 1.01 | 0.54 | 0.12 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 19.50 | 0.70 | 1.35 | 1.03 | 1.10 | -0.10 | -8.34% | 0.05 | 17 | 3 | 0.93 | 0.48 | 0.13 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 20.00 | 0.50 | 1.10 | 0.80 | 0.87 | +0.30 | +52.64% | 0.04 | 57 | 113 | 0.90 | 0.41 | 0.13 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 20.50 | 0.35 | 1.05 | 0.70 | 0.77 | +0.33 | +75.00% | 0.03 | 4 | 9 | 0.94 | 0.35 | 0.13 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 21.00 | 0.25 | 0.85 | 0.55 | 0.55 | +0.20 | +57.15% | 0.03 | 48 | 24 | 0.93 | 0.28 | 0.12 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 21.50 | 0.05 | 0.55 | 0.30 | 0.48 | % | 0.01 | 1 | 0 | 0.75 | 0.21 | 0.11 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.37 | +0.12 | +48.00% | 0.02 | 107 | 38 | 0.86 | 0.17 | 0.09 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.20 | -0.08 | -28.58% | 0.01 | 20 | 30 | 1.22 | 0.14 | 0.08 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 131 | 1.14 | 0.10 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.27 | 0.08 | 0.05 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.46 | 0.06 | 0.04 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.04 | 0.03 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.12 | +0.07 | +140.00% | 0.01 | 4 | 64 | 1.43 | 0.03 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:56 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 | 0.20 | 0.10 | 0.05 | % | 0.02 | 2 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.69 | -0.01 | 0.01 | -0.01 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.52 | -0.01 | 0.01 | -0.02 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.35 | -0.02 | 0.01 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.11 | -0.03 | 0.02 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.18 | -41.86% | 0.01 | 1 | 37 | 1.49 | -0.05 | 0.03 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.31 | -0.24 | -43.64% | 0.01 | 1 | 5 | 1.52 | -0.07 | 0.04 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.50 | -71.43% | 0.01 | 3 | 8 | 1.17 | -0.09 | 0.05 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 15.50 | 0.05 | 0.50 | 0.28 | 0.23 | -0.61 | -72.62% | 0.02 | 2 | 1 | 1.10 | -0.12 | 0.06 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.40 | 0.23 | 0.28 | -0.69 | -71.14% | 0.01 | 27 | 59 | 0.92 | -0.16 | 0.07 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 16.50 | 0.20 | 0.45 | 0.33 | 0.40 | % | 0.02 | 19 | 0 | 0.97 | -0.20 | 0.08 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 17.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.60 | -54.55% | 0.03 | 6 | 7 | 0.99 | -0.24 | 0.09 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 17.50 | 0.45 | 0.95 | 0.70 | 0.60 | -0.83 | -58.05% | 0.04 | 3 | 5 | 1.06 | -0.29 | 0.10 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 18.00 | 0.55 | 1.25 | 0.90 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.06 | -0.34 | 0.11 | -0.07 | 6/17/2026 | 6/29/2026 3:59:56 PM EST |
| 18.50 | 0.80 | 1.35 | 1.08 | 1.00 | % | 0.06 | 1 | 0 | 1.03 | -0.40 | 0.12 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 19.00 | 1.05 | 1.75 | 1.40 | 1.35 | -1.59 | -54.09% | 0.07 | 40 | 2 | 1.08 | -0.46 | 0.12 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 19.50 | 1.30 | 2.20 | 1.75 | % | 0.09 | 0 | 0 | 1.13 | -0.52 | 0.13 | -0.07 | 6/29/2026 3:59:56 PM EST | |||
| 20.00 | 1.55 | 2.35 | 1.95 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.04 | -0.59 | 0.13 | -0.06 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 20.50 | 1.85 | 2.70 | 2.28 | 2.21 | % | 0.11 | 1 | 0 | 0.99 | -0.65 | 0.13 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 21.00 | 2.05 | 3.00 | 2.53 | 4.31 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.28 | -0.72 | 0.12 | -0.05 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 21.50 | 2.35 | 3.50 | 2.93 | % | 0.14 | 0 | 0 | 1.39 | -0.79 | 0.11 | -0.04 | 6/29/2026 3:59:56 PM EST | |||
| 22.00 | 2.75 | 3.90 | 3.33 | % | 0.15 | 0 | 0 | 1.41 | -0.83 | 0.09 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 22.50 | 3.10 | 4.40 | 3.75 | % | 0.17 | 0 | 0 | 1.51 | -0.86 | 0.08 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 23.00 | 3.50 | 4.80 | 4.15 | % | 0.18 | 0 | 0 | 1.51 | -0.90 | 0.06 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 23.50 | 4.10 | 5.20 | 4.65 | % | 0.20 | 0 | 0 | 1.49 | -0.92 | 0.05 | -0.02 | 6/29/2026 3:59:56 PM EST | |||
| 24.00 | 4.50 | 5.90 | 5.20 | % | 0.22 | 0 | 0 | 1.78 | -0.94 | 0.04 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 24.50 | 4.90 | 6.20 | 5.55 | % | 0.23 | 0 | 0 | 1.65 | -0.96 | 0.03 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 25.00 | 5.30 | 7.30 | 6.30 | % | 0.25 | 0 | 0 | 2.32 | -0.97 | 0.02 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 26.00 | 6.20 | 8.10 | 7.15 | 9.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.29 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 27.00 | 7.10 | 9.20 | 8.15 | % | 0.30 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 28.00 | 8.10 | 10.20 | 9.15 | 10.37 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |
| 29.00 | 9.00 | 11.40 | 10.20 | % | 0.35 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 30.00 | 10.00 | 12.20 | 11.10 | 12.28 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |