Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.50 as of 7/9/2026 6:19:39 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 | 12.90 | 13.70 | 13.30 | 13.30 | % | 2.66 | 2 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST | |
| 7.00 | 10.90 | 11.90 | 11.40 | 11.30 | % | 1.63 | 4 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST | |
| 8.00 | 9.50 | 10.70 | 10.10 | 10.25 | +0.90 | +9.63% | 1.26 | 4 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 9.00 | 8.70 | 9.80 | 9.25 | 9.23 | +0.92 | +11.08% | 1.03 | 4 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 10.00 | 7.60 | 8.90 | 8.25 | % | 0.82 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 11.00 | 6.70 | 8.50 | 7.60 | % | 0.69 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 12.00 | 5.20 | 7.60 | 6.40 | % | 0.53 | 0 | 0 | 3.14 | 1.00 | 0.01 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 13.00 | 4.60 | 6.50 | 5.55 | 5.52 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.65 | 0.96 | 0.03 | -0.01 | 6/5/2026 | 7/9/2026 3:59:51 PM EST |
| 13.50 | 4.20 | 5.40 | 4.80 | % | 0.36 | 0 | 0 | 1.85 | 0.94 | 0.04 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 14.00 | 3.70 | 5.00 | 4.35 | 3.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.81 | 0.91 | 0.05 | -0.02 | 6/25/2026 | 7/9/2026 3:59:51 PM EST |
| 14.50 | 3.30 | 4.90 | 4.10 | % | 0.28 | 0 | 0 | 2.03 | 0.89 | 0.05 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 15.00 | 2.95 | 4.60 | 3.78 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.04 | 0.85 | 0.06 | -0.03 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 15.50 | 2.75 | 3.60 | 3.18 | 2.89 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.45 | 0.81 | 0.07 | -0.03 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 16.00 | 2.65 | 3.30 | 2.98 | 2.72 | +0.32 | +13.34% | 0.19 | 1 | 15 | 1.11 | 0.77 | 0.08 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 16.50 | 1.65 | 2.85 | 2.25 | % | 0.14 | 0 | 0 | 1.35 | 0.72 | 0.09 | -0.04 | 7/9/2026 3:59:51 PM EST | |||
| 17.00 | 1.70 | 2.60 | 2.15 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.98 | 0.67 | 0.09 | -0.04 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 17.50 | 1.55 | 2.10 | 1.83 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.96 | 0.62 | 0.10 | -0.05 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 18.00 | 1.40 | 2.00 | 1.70 | 1.40 | +0.40 | +40.00% | 0.09 | 1 | 8 | 1.05 | 0.57 | 0.10 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 18.50 | 1.10 | 1.75 | 1.43 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.02 | 0.52 | 0.10 | -0.05 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 19.00 | 0.95 | 1.50 | 1.23 | 1.10 | +0.35 | +46.67% | 0.06 | 14 | 313 | 1.03 | 0.47 | 0.10 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 19.50 | 0.75 | 1.30 | 1.03 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.01 | 0.42 | 0.10 | -0.05 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 20.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.32 | +74.42% | 0.04 | 204 | 20 | 0.99 | 0.37 | 0.10 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 20.50 | 0.50 | 0.90 | 0.70 | 0.67 | % | 0.03 | 1 | 0 | 0.99 | 0.33 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST | |
| 21.00 | 0.35 | 0.80 | 0.58 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.98 | 0.29 | 0.09 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 21.50 | 0.25 | 0.70 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.25 | 0.08 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 22.00 | 0.20 | 0.70 | 0.45 | 0.36 | +0.16 | +80.00% | 0.02 | 10 | 87 | 1.03 | 0.22 | 0.08 | -0.03 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 22.50 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 1.04 | 0.19 | 0.07 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 23.00 | 0.05 | 0.60 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.16 | 0.06 | -0.03 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 23.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | 0.14 | 0.06 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 24.00 | 0.05 | 0.50 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.12 | 0.05 | -0.02 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 24.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.50 | 0.10 | 0.04 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.08 | 0.04 | -0.02 | 6/23/2026 | 7/9/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.73 | 0.06 | 0.03 | -0.01 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.25 | 0.04 | 0.02 | -0.01 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.94 | 0.03 | 0.01 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.04 | 0.02 | 0.01 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 7/9/2026 3:59:51 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.18 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/9/2026 3:59:51 PM EST |
| 13.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.44 | -0.04 | 0.03 | -0.01 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 13.50 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 1.67 | -0.06 | 0.04 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 14.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.09 | 0.05 | -0.02 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 14.50 | 0.15 | 0.75 | 0.45 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.27 | -0.11 | 0.05 | -0.02 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.19 | -0.15 | 0.06 | -0.03 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 15.50 | 0.25 | 0.75 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | -0.19 | 0.07 | -0.03 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 16.00 | 0.50 | 1.10 | 0.80 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.23 | -0.23 | 0.08 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 16.50 | 0.55 | 1.35 | 0.95 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.20 | -0.28 | 0.09 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.30 | -26.09% | 0.05 | 1 | 19 | 0.96 | -0.33 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 17.50 | 0.85 | 1.70 | 1.28 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.13 | -0.38 | 0.10 | -0.05 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 18.00 | 0.90 | 1.85 | 1.38 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.03 | -0.43 | 0.10 | -0.05 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 18.50 | 1.30 | 2.15 | 1.73 | % | 0.09 | 0 | 0 | 1.09 | -0.48 | 0.10 | -0.05 | 7/9/2026 3:59:51 PM EST | |||
| 19.00 | 1.20 | 2.55 | 1.88 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | -0.53 | 0.10 | -0.05 | 6/29/2026 | 7/9/2026 3:59:51 PM EST |
| 19.50 | 1.90 | 2.80 | 2.35 | % | 0.12 | 0 | 0 | 1.10 | -0.58 | 0.10 | -0.05 | 7/9/2026 3:59:51 PM EST | |||
| 20.00 | 2.20 | 3.30 | 2.75 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.13 | -0.63 | 0.10 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 20.50 | 2.55 | 3.70 | 3.13 | % | 0.15 | 0 | 0 | 1.13 | -0.67 | 0.09 | -0.04 | 7/9/2026 3:59:51 PM EST | |||
| 21.00 | 2.90 | 4.00 | 3.45 | % | 0.16 | 0 | 0 | 1.06 | -0.71 | 0.09 | -0.04 | 7/9/2026 3:59:51 PM EST | |||
| 21.50 | 3.20 | 4.60 | 3.90 | % | 0.18 | 0 | 0 | 1.64 | -0.75 | 0.08 | -0.04 | 7/9/2026 3:59:51 PM EST | |||
| 22.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 1.58 | -0.78 | 0.08 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 22.50 | 3.70 | 5.40 | 4.55 | % | 0.20 | 0 | 0 | 1.66 | -0.81 | 0.07 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 23.00 | 4.00 | 5.80 | 4.90 | % | 0.21 | 0 | 0 | 1.66 | -0.84 | 0.06 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 23.50 | 5.00 | 6.30 | 5.65 | % | 0.24 | 0 | 0 | 1.74 | -0.86 | 0.06 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 24.00 | 4.90 | 6.60 | 5.75 | % | 0.24 | 0 | 0 | 1.64 | -0.88 | 0.05 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 24.50 | 5.90 | 7.30 | 6.60 | % | 0.27 | 0 | 0 | 1.88 | -0.90 | 0.04 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 25.00 | 6.40 | 7.70 | 7.05 | % | 0.28 | 0 | 0 | 1.86 | -0.92 | 0.04 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 26.00 | 7.30 | 8.90 | 8.10 | % | 0.31 | 0 | 0 | 2.15 | -0.94 | 0.03 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 27.00 | 8.20 | 9.90 | 9.05 | % | 0.34 | 0 | 0 | 2.27 | -0.96 | 0.02 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 28.00 | 9.20 | 11.00 | 10.10 | % | 0.36 | 0 | 0 | 2.47 | -0.97 | 0.01 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 29.00 | 10.10 | 12.10 | 11.10 | % | 0.38 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 30.00 | 11.00 | 13.10 | 12.05 | % | 0.40 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/9/2026 3:59:51 PM EST |