Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $24.50 as of 7/10/2025 5:21:06 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 | 15.20 | 18.00 | 16.60 | % | 3.32 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 9.00 | 11.10 | 14.00 | 12.55 | % | 1.39 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 10.00 | 10.10 | 13.10 | 11.60 | % | 1.16 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 11.00 | 9.10 | 12.10 | 10.60 | % | 0.96 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 12.00 | 8.20 | 11.10 | 9.65 | % | 0.80 | 0 | 0 | 4.18 | 0.99 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 13.00 | 7.00 | 10.10 | 8.55 | % | 0.66 | 0 | 0 | 3.87 | 0.99 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 14.00 | 6.10 | 9.10 | 7.60 | % | 0.54 | 0 | 0 | 3.48 | 0.97 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 15.00 | 5.10 | 8.20 | 6.65 | 6.06 | -0.56 | -8.46% | 0.44 | 1 | 5 | 3.20 | 0.93 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 15.50 | 3.80 | 7.70 | 5.75 | % | 0.37 | 0 | 0 | 3.03 | 0.92 | 0.03 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 16.00 | 4.00 | 6.60 | 5.30 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.38 | 0.90 | 0.04 | -0.03 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 16.50 | 3.60 | 5.80 | 4.70 | % | 0.28 | 0 | 0 | 1.99 | 0.88 | 0.04 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 17.00 | 2.90 | 6.00 | 4.45 | 8.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.38 | 0.85 | 0.05 | -0.04 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 17.50 | 3.60 | 5.30 | 4.45 | 3.80 | % | 0.25 | 1 | 0 | 2.15 | 0.83 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 18.00 | 3.00 | 4.00 | 3.50 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.79 | 0.79 | 0.06 | -0.05 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 18.50 | 3.20 | 3.60 | 3.40 | % | 0.18 | 0 | 0 | 1.09 | 0.76 | 0.07 | -0.05 | 7/10/2025 4:00:04 PM EST | |||
| 19.00 | 2.90 | 3.30 | 3.10 | 3.00 | -0.20 | -6.25% | 0.16 | 9 | 29 | 1.13 | 0.72 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 19.50 | 2.65 | 2.95 | 2.80 | % | 0.14 | 0 | 0 | 1.14 | 0.68 | 0.07 | -0.06 | 7/10/2025 4:00:04 PM EST | |||
| 20.00 | 2.40 | 2.65 | 2.53 | 2.60 | -1.80 | -40.91% | 0.13 | 29 | 88 | 1.14 | 0.64 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 20.50 | 2.15 | 2.40 | 2.28 | 2.10 | % | 0.11 | 12 | 0 | 1.15 | 0.60 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 21.00 | 1.90 | 2.10 | 2.00 | 1.90 | -0.90 | -32.15% | 0.10 | 73 | 25 | 1.13 | 0.56 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 21.50 | 1.75 | 1.90 | 1.83 | 1.71 | -0.09 | -5.00% | 0.09 | 29 | 5 | 1.16 | 0.52 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 22.00 | 1.60 | 1.70 | 1.65 | 1.60 | -2.15 | -57.34% | 0.07 | 19 | 114 | 1.18 | 0.48 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 22.50 | 0.95 | 1.55 | 1.25 | 1.40 | -1.25 | -47.17% | 0.06 | 103 | 4 | 1.18 | 0.44 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 23.00 | 1.15 | 1.35 | 1.25 | 1.33 | -1.67 | -55.67% | 0.05 | 104 | 150 | 1.18 | 0.40 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 23.50 | 1.05 | 1.25 | 1.15 | 1.10 | -1.25 | -53.20% | 0.05 | 20 | 19 | 1.18 | 0.37 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | 1.07 | -1.52 | -58.69% | 0.04 | 80 | 207 | 1.17 | 0.34 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 24.50 | 0.80 | 1.00 | 0.90 | 0.89 | -1.51 | -62.92% | 0.04 | 7 | 11 | 1.18 | 0.31 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 25.00 | 0.75 | 0.90 | 0.83 | 0.80 | -1.50 | -65.22% | 0.03 | 68 | 404 | 1.21 | 0.28 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 25.50 | 0.65 | 0.85 | 0.75 | 0.80 | -1.26 | -61.17% | 0.03 | 3 | 12 | 1.23 | 0.25 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 26.00 | 0.55 | 0.75 | 0.65 | 0.60 | -1.25 | -67.57% | 0.03 | 24 | 68 | 1.22 | 0.23 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 26.50 | 0.30 | 0.70 | 0.50 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.21 | 0.06 | -0.05 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 27.00 | 0.40 | 0.65 | 0.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.24 | 0.19 | 0.05 | -0.04 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 28.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.94 | -70.15% | 0.02 | 88 | 156 | 1.25 | 0.15 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 29.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 7 | 625 | 1.33 | 0.12 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.55 | -64.71% | 0.01 | 9 | 184 | 1.31 | 0.10 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.49 | -71.02% | 0.01 | 1 | 41 | 1.48 | 0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.30 | -50.00% | 0.00 | 5 | 24 | 1.56 | 0.06 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 4 | 1.57 | 0.04 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.83 | 0.03 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.53 | 0.02 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 3.34 | 0.02 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 3.05 | 0.01 | 0.01 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.05 | 0.01 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.58 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 4.45 | -0.01 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 7 | 4.02 | -0.01 | 0.01 | -0.01 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.04 | -0.03 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 122 | 1.23 | -0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.62 | -0.08 | 0.03 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 16.00 | 0.20 | 0.40 | 0.30 | 0.33 | +0.13 | +65.00% | 0.02 | 34 | 115 | 1.22 | -0.10 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.80 | 0.40 | 0.43 | % | 0.02 | 6 | 0 | 1.62 | -0.12 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 17.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.29 | +138.10% | 0.03 | 41 | 59 | 1.16 | -0.15 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.55 | +0.09 | +19.57% | 0.03 | 25 | 9 | 1.49 | -0.17 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 18.00 | 0.55 | 0.85 | 0.70 | 0.72 | +0.37 | +105.72% | 0.04 | 19 | 38 | 1.18 | -0.21 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 18.50 | 0.70 | 1.00 | 0.85 | 0.80 | +0.40 | +100.00% | 0.05 | 7 | 1 | 1.18 | -0.24 | 0.07 | -0.05 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 19.00 | 0.90 | 1.15 | 1.03 | 1.08 | +0.68 | +170.00% | 0.05 | 31 | 41 | 1.18 | -0.28 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 19.50 | 1.05 | 1.35 | 1.20 | 1.20 | % | 0.06 | 1 | 0 | 1.17 | -0.32 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 20.00 | 1.30 | 1.60 | 1.45 | 1.50 | +0.65 | +76.48% | 0.07 | 29 | 47 | 1.19 | -0.36 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 20.50 | 1.55 | 1.80 | 1.68 | 1.75 | % | 0.08 | 1 | 0 | 1.18 | -0.40 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 21.00 | 1.80 | 2.10 | 1.95 | 2.05 | +0.95 | +86.37% | 0.09 | 16 | 25 | 1.19 | -0.44 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 21.50 | 2.10 | 2.35 | 2.23 | 2.30 | % | 0.10 | 12 | 0 | 1.19 | -0.48 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 22.00 | 2.40 | 3.00 | 2.70 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.29 | -0.52 | 0.08 | -0.07 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 22.50 | 2.70 | 3.00 | 2.85 | 3.00 | +1.00 | +50.00% | 0.13 | 6 | 1 | 1.20 | -0.56 | 0.08 | -0.07 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 23.00 | 3.00 | 3.40 | 3.20 | 3.30 | +1.40 | +73.69% | 0.14 | 37 | 41 | 1.21 | -0.60 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 23.50 | 3.40 | 3.70 | 3.55 | 3.60 | +1.45 | +67.45% | 0.15 | 8 | 6 | 1.21 | -0.63 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 24.00 | 3.80 | 4.20 | 4.00 | 4.00 | +1.35 | +50.95% | 0.17 | 1 | 6 | 1.27 | -0.66 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 24.50 | 4.10 | 4.90 | 4.50 | % | 0.18 | 0 | 0 | 1.34 | -0.69 | 0.07 | -0.06 | 7/10/2025 4:00:04 PM EST | |||
| 25.00 | 4.60 | 4.90 | 4.75 | 5.00 | +1.70 | +51.52% | 0.19 | 1 | 25 | 1.19 | -0.72 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 25.50 | 4.70 | 5.30 | 5.00 | % | 0.20 | 0 | 0 | 1.15 | -0.75 | 0.06 | -0.05 | 7/10/2025 4:00:04 PM EST | |||
| 26.00 | 5.10 | 6.00 | 5.55 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.25 | -0.77 | 0.06 | -0.05 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 26.50 | 5.70 | 7.10 | 6.40 | % | 0.24 | 0 | 0 | 1.53 | -0.79 | 0.06 | -0.05 | 7/10/2025 4:00:04 PM EST | |||
| 27.00 | 5.20 | 8.60 | 6.90 | 5.97 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.67 | -0.81 | 0.05 | -0.04 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 28.00 | 6.20 | 9.40 | 7.80 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.81 | -0.85 | 0.05 | -0.04 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 29.00 | 7.30 | 10.40 | 8.85 | % | 0.31 | 0 | 0 | 2.81 | -0.88 | 0.04 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 30.00 | 7.90 | 11.10 | 9.50 | % | 0.32 | 0 | 0 | 2.93 | -0.90 | 0.03 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 31.00 | 8.30 | 12.30 | 10.30 | 11.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.04 | -0.93 | 0.03 | -0.02 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 32.00 | 9.20 | 13.20 | 11.20 | % | 0.35 | 0 | 0 | 3.02 | -0.94 | 0.02 | -0.02 | 7/10/2025 4:00:04 PM EST | |||
| 33.00 | 10.10 | 14.10 | 12.10 | % | 0.37 | 0 | 0 | 3.06 | -0.96 | 0.02 | -0.02 | 7/10/2025 4:00:04 PM EST | |||
| 34.00 | 12.00 | 15.10 | 13.55 | % | 0.40 | 0 | 0 | 3.15 | -0.97 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 35.00 | 13.00 | 16.10 | 14.55 | % | 0.42 | 0 | 0 | 3.24 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 36.00 | 13.90 | 17.10 | 15.50 | % | 0.43 | 0 | 0 | 3.33 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 37.00 | 14.90 | 18.00 | 16.45 | % | 0.44 | 0 | 0 | 3.35 | -0.99 | 0.01 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 38.00 | 15.90 | 19.00 | 17.45 | % | 0.46 | 0 | 0 | 3.43 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 39.00 | 16.90 | 20.00 | 18.45 | % | 0.47 | 0 | 0 | 3.50 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 40.00 | 17.90 | 21.00 | 19.45 | % | 0.49 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 41.00 | 18.90 | 22.00 | 20.45 | % | 0.50 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST |