Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.62 as of 5/28/2025 6:07:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 14.40 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 10.70 | 13.00 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 9.70 | 12.40 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 8.80 | 11.20 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 7.70 | 10.20 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 6.70 | 9.40 | % | 0 | 0 | 2.79 | 0.98 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 4.50 | 8.40 | % | 0 | 0 | 2.91 | 0.94 | 0.03 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 4.90 | 6.20 | % | 0 | 0 | 1.59 | 0.89 | 0.04 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 13.00 | 4.20 | 5.40 | % | 0 | 0 | 1.13 | 0.83 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 14.00 | 3.70 | 4.50 | % | 0 | 0 | 1.14 | 0.77 | 0.05 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 15.00 | 3.20 | 3.70 | % | 0 | 0 | 1.13 | 0.70 | 0.06 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 16.00 | 2.55 | 3.40 | % | 0 | 0 | 1.16 | 0.64 | 0.06 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 17.00 | 2.15 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.57 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 1.90 | 2.20 | 2.20 | % | 4 | 0 | 1.14 | 0.51 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 19.00 | 1.60 | 1.85 | % | 0 | 0 | 1.15 | 0.45 | 0.06 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 1.30 | 1.55 | 1.59 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.40 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 0.90 | 1.55 | % | 0 | 0 | 1.17 | 0.35 | 0.06 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.75 | 1.35 | % | 0 | 0 | 1.18 | 0.30 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 0.65 | 1.20 | % | 0 | 0 | 1.21 | 0.27 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.55 | 1.05 | % | 0 | 0 | 1.23 | 0.23 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.30 | 0.90 | % | 0 | 0 | 1.18 | 0.20 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 0.30 | 0.80 | % | 0 | 0 | 1.22 | 0.17 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 0.20 | 0.70 | % | 0 | 0 | 1.21 | 0.15 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 28.00 | 0.15 | 0.65 | % | 0 | 0 | 1.22 | 0.13 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 1.40 | 0.11 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.34 | 0.09 | 0.03 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.08 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.07 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 1.53 | 0.06 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 1.48 | 0.05 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.04 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 1.87 | 0.04 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.33 | -0.02 | 0.02 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.85 | % | 0 | 0 | 1.26 | -0.06 | 0.03 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 12.00 | 0.10 | 1.00 | % | 0 | 0 | 1.26 | -0.11 | 0.04 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 13.00 | 0.50 | 1.05 | % | 0 | 0 | 1.21 | -0.17 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.80 | 1.75 | 0.95 | -0.01 | -1.05% | 2 | 3 | 1.09 | -0.23 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 1.15 | 1.75 | % | 0 | 0 | 1.17 | -0.30 | 0.06 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 16.00 | 1.60 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.36 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 2.15 | 2.95 | % | 0 | 0 | 1.22 | -0.43 | 0.06 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 18.00 | 2.75 | 3.60 | % | 0 | 0 | 1.25 | -0.49 | 0.06 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 3.40 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.55 | 0.06 | -0.03 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 4.00 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.60 | 0.06 | -0.03 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 4.70 | 5.90 | % | 0 | 0 | 1.24 | -0.65 | 0.06 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 5.50 | 6.70 | % | 0 | 0 | 1.24 | -0.70 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 6.40 | 7.70 | % | 0 | 0 | 1.30 | -0.73 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 7.10 | 8.60 | % | 0 | 0 | 1.27 | -0.77 | 0.05 | -0.03 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 8.10 | 9.50 | % | 0 | 0 | 1.31 | -0.80 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 26.00 | 9.00 | 10.40 | % | 0 | 0 | 1.31 | -0.83 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 8.20 | 11.50 | % | 0 | 0 | 1.57 | -0.85 | 0.04 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 28.00 | 9.60 | 12.70 | % | 0 | 0 | 2.33 | -0.87 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 10.10 | 14.00 | % | 0 | 0 | 1.77 | -0.89 | 0.03 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 11.10 | 14.80 | % | 0 | 0 | 2.37 | -0.91 | 0.03 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 31.00 | 12.10 | 15.90 | % | 0 | 0 | 2.44 | -0.92 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 32.00 | 14.10 | 16.80 | % | 0 | 0 | 2.45 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 33.00 | 15.10 | 17.30 | % | 0 | 0 | 2.25 | -0.94 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 34.00 | 15.60 | 18.30 | % | 0 | 0 | 2.30 | -0.95 | 0.02 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 17.10 | 19.80 | % | 0 | 0 | 2.06 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 36.00 | 18.20 | 20.30 | % | 0 | 0 | 2.40 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST |