Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.38 as of 5/30/2025 9:17:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 16.10 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 11.80 | 13.60 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 9.30 | 10.90 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 6.90 | 9.20 | 6.60 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.96 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 5.00 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.84 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 3.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 29 | 1.10 | 0.69 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 2.25 | 2.75 | 2.25 | -0.29 | -11.42% | 2 | 76 | 1.09 | 0.54 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 1.40 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 88 | 1.08 | 0.41 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.90 | 1.60 | 1.05 | -0.10 | -8.70% | 25 | 49 | 1.10 | 0.31 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.65 | 0.90 | 0.75 | -0.10 | -11.77% | 4 | 28 | 1.12 | 0.23 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.30 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.12 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 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 | 0.05 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.04 | 0.02 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.55 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 18 | 1.07 | -0.16 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 1.40 | 2.45 | 1.88 | +0.09 | +5.03% | 1 | 9 | 1.23 | -0.31 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 2.70 | 3.30 | 3.30 | +0.22 | +7.15% | 3 | 4 | 1.07 | -0.46 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 4.40 | 5.60 | 4.81 | 0.00 | 0.00% | 0 | 22 | 1.23 | -0.59 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 6.40 | 6.90 | % | 0 | 0 | 1.11 | -0.69 | 0.05 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 8.50 | 9.30 | % | 0 | 0 | 1.18 | -0.77 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 13.10 | 15.40 | 13.52 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.88 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 17.80 | 20.20 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.94 | 0.02 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |