Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $20.16 as of 7/18/2025 3:07:03 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 | 13.50 | 15.50 | 14.50 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 9.00 | 9.60 | 11.10 | 10.35 | % | 1.15 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 10.00 | 8.60 | 11.00 | 9.80 | % | 0.98 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 11.00 | 7.60 | 9.50 | 8.55 | % | 0.78 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 12.00 | 6.20 | 9.00 | 7.60 | % | 0.63 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 13.00 | 5.60 | 8.10 | 6.85 | % | 0.53 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 14.00 | 4.20 | 6.50 | 5.35 | % | 0.38 | 0 | 0 | 4.47 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 15.00 | 4.00 | 5.50 | 4.75 | 4.44 | -1.62 | -26.74% | 0.32 | 1 | 6 | 3.56 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 15.50 | 2.50 | 5.00 | 3.75 | % | 0.24 | 0 | 0 | 3.91 | 0.96 | 0.03 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 16.00 | 2.90 | 4.90 | 3.90 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.84 | 0.91 | 0.05 | -0.03 | 6/20/2025 | 7/18/2025 3:59:55 PM EST |
| 16.50 | 2.60 | 3.20 | 2.90 | % | 0.18 | 0 | 0 | 2.15 | 0.90 | 0.07 | -0.03 | 7/18/2025 3:59:55 PM EST | |||
| 17.00 | 2.25 | 2.40 | 2.33 | 2.30 | -1.30 | -36.12% | 0.14 | 15 | 16 | 1.53 | 0.84 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 17.50 | 1.75 | 2.15 | 1.95 | 2.05 | -1.04 | -33.66% | 0.11 | 22 | 3 | 1.79 | 0.79 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 18.00 | 1.50 | 1.65 | 1.58 | 1.70 | -0.77 | -31.18% | 0.09 | 8 | 24 | 0.90 | 0.71 | 0.14 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 18.50 | 1.20 | 1.35 | 1.28 | 1.32 | % | 0.07 | 10 | 0 | 0.92 | 0.63 | 0.16 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST | |
| 19.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.95 | -50.00% | 0.05 | 148 | 107 | 0.94 | 0.54 | 0.17 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 19.50 | 0.75 | 0.85 | 0.80 | 0.82 | -0.68 | -45.34% | 0.04 | 61 | 11 | 0.93 | 0.46 | 0.17 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.57 | -46.73% | 0.03 | 353 | 259 | 0.94 | 0.38 | 0.16 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 20.50 | 0.50 | 0.55 | 0.53 | 0.54 | -0.50 | -48.08% | 0.03 | 202 | 72 | 0.99 | 0.31 | 0.15 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.46 | -51.12% | 0.02 | 195 | 269 | 0.99 | 0.25 | 0.13 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 21.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.40 | -57.15% | 0.02 | 173 | 83 | 1.06 | 0.20 | 0.12 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 22.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.33 | -55.00% | 0.01 | 87 | 332 | 1.07 | 0.16 | 0.10 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.23 | -47.92% | 0.01 | 574 | 873 | 1.09 | 0.13 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.17 | -45.95% | 0.01 | 90 | 3,302 | 1.18 | 0.09 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 23.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.13 | -39.40% | 0.01 | 10 | 67 | 1.19 | 0.08 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 98 | 294 | 1.15 | 0.07 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.04 | 0.04 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 129 | 395 | 1.34 | 0.03 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.78 | 0.02 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.05 | -33.34% | 0.01 | 14 | 81 | 2.08 | 0.01 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.01 | 0.01 | -0.01 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.57 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.04 | -40.00% | 0.01 | 4 | 165 | 2.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 617 | 2.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 40 | 217 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.16 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.02 | % | 0.01 | 9 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST | |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.94 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.01 | +12.50% | 0.01 | 4 | 122 | 1.23 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.08 | -0.08 | -50.00% | 0.02 | 1 | 1 | 2.03 | -0.04 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 143 | 1.01 | -0.09 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 21 | 9 | 1.16 | -0.10 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.09 | +56.25% | 0.02 | 33 | 100 | 0.99 | -0.16 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.37 | +0.09 | +32.15% | 0.02 | 79 | 94 | 1.00 | -0.21 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.18 | +56.25% | 0.03 | 244 | 92 | 0.98 | -0.29 | 0.14 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 18.50 | 0.65 | 0.80 | 0.73 | 0.65 | +0.17 | +35.42% | 0.04 | 162 | 113 | 0.96 | -0.37 | 0.16 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.30 | +46.16% | 0.05 | 1,534 | 225 | 0.94 | -0.46 | 0.17 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 19.50 | 1.20 | 1.30 | 1.25 | 1.16 | +0.31 | +36.48% | 0.06 | 433 | 50 | 0.96 | -0.54 | 0.17 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 20.00 | 1.55 | 1.65 | 1.60 | 1.55 | +0.47 | +43.52% | 0.08 | 203 | 135 | 1.00 | -0.62 | 0.16 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 20.50 | 1.90 | 2.20 | 2.05 | 1.82 | +0.49 | +36.85% | 0.10 | 30 | 49 | 1.12 | -0.69 | 0.15 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 21.00 | 2.15 | 2.55 | 2.35 | 2.22 | +0.60 | +37.04% | 0.11 | 2 | 35 | 1.50 | -0.75 | 0.13 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 21.50 | 2.55 | 2.85 | 2.70 | 2.12 | +0.17 | +8.72% | 0.13 | 7 | 9 | 1.60 | -0.80 | 0.12 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 22.00 | 3.00 | 3.30 | 3.15 | 2.90 | +0.60 | +26.09% | 0.14 | 1 | 15 | 1.73 | -0.84 | 0.10 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 22.50 | 2.60 | 4.90 | 3.75 | 3.71 | +0.91 | +32.50% | 0.17 | 2 | 14 | 2.65 | -0.87 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 23.00 | 3.90 | 5.20 | 4.55 | 2.97 | 0.00 | 0.00% | 0.20 | 0 | 23 | 2.39 | -0.91 | 0.07 | -0.04 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 23.50 | 2.50 | 5.80 | 4.15 | 4.13 | +0.53 | +14.73% | 0.18 | 10 | 8 | 3.29 | -0.92 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 24.00 | 3.80 | 6.30 | 5.05 | 3.95 | -0.05 | -1.25% | 0.21 | 3 | 6 | 3.41 | -0.93 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 24.50 | 4.40 | 6.00 | 5.20 | % | 0.21 | 0 | 0 | 1.95 | -0.96 | 0.04 | -0.02 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 4.00 | 6.40 | 5.20 | 5.17 | 0.00 | 0.00% | 0.21 | 0 | 25 | 3.15 | -0.97 | 0.03 | -0.02 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 25.50 | 4.50 | 7.80 | 6.15 | 5.90 | % | 0.24 | 4 | 0 | 3.74 | -0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST | |
| 26.00 | 6.00 | 8.10 | 7.05 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.93 | -0.99 | 0.02 | -0.01 | 6/20/2025 | 7/18/2025 3:59:55 PM EST |
| 26.50 | 6.50 | 8.40 | 7.45 | % | 0.28 | 0 | 0 | 2.80 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 27.00 | 7.00 | 9.50 | 8.25 | 5.97 | 0.00 | 0.00% | 0.31 | 0 | 6 | 3.54 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 8.00 | 10.50 | 9.25 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 29.00 | 9.00 | 10.40 | 9.70 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 10.00 | 12.30 | 11.15 | % | 0.37 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 31.00 | 11.00 | 13.10 | 12.05 | 11.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 12.00 | 14.60 | 13.30 | % | 0.42 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 33.00 | 12.90 | 15.60 | 14.25 | % | 0.43 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 34.00 | 14.00 | 15.90 | 14.95 | % | 0.44 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 14.90 | 17.10 | 16.00 | % | 0.46 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 36.00 | 15.90 | 18.20 | 17.05 | % | 0.47 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 37.00 | 16.90 | 19.10 | 18.00 | % | 0.49 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 38.00 | 18.10 | 20.00 | 19.05 | % | 0.50 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 39.00 | 19.30 | 21.30 | 20.30 | % | 0.52 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 40.00 | 19.90 | 22.50 | 21.20 | % | 0.53 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 41.00 | 21.00 | 23.20 | 22.10 | % | 0.54 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |