Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $18.81 as of 6/20/2025 3:38:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.20 | 22.10 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 15.60 | 18.10 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 13.80 | 17.30 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 13.60 | 16.20 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 12.10 | 15.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 11.60 | 14.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 10.60 | 13.20 | % | 0 | 0 | 2.72 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 9.70 | 12.30 | % | 0 | 0 | 2.50 | 0.96 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 7.50 | 11.40 | % | 0 | 0 | 2.35 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 7.20 | 10.60 | % | 0 | 0 | 2.24 | 0.90 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 6.20 | 9.60 | % | 0 | 0 | 1.39 | 0.86 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 19.00 | 5.60 | 8.00 | 7.70 | +5.02 | +187.32% | 1 | 2 | 1.63 | 0.82 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 6.00 | 7.50 | 8.00 | +5.70 | +247.83% | 13 | 15 | 1.59 | 0.78 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 4.00 | 7.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.74 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 4.80 | 5.40 | 5.68 | % | 3 | 0 | 1.11 | 0.69 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 23.00 | 4.10 | 4.90 | 5.70 | +4.30 | +307.15% | 2 | 2 | 1.10 | 0.65 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 24.00 | 3.60 | 5.60 | % | 0 | 0 | 1.28 | 0.60 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 3.20 | 3.90 | % | 0 | 0 | 1.09 | 0.56 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 26.00 | 2.90 | 4.30 | 4.40 | +3.48 | +378.27% | 6 | 10 | 1.22 | 0.52 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.00 | 2.40 | 3.10 | 3.50 | % | 5 | 0 | 1.08 | 0.47 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 28.00 | 2.30 | 2.80 | 2.55 | +1.80 | +240.00% | 16 | 1 | 1.12 | 0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 29.00 | 1.75 | 2.55 | % | 0 | 0 | 1.08 | 0.40 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 1.55 | 2.35 | 2.05 | +1.48 | +259.65% | 64 | 10 | 1.11 | 0.36 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 31.00 | 1.55 | 2.50 | 1.15 | +0.63 | +121.16% | 2 | 9 | 1.20 | 0.33 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 32.00 | 0.80 | 2.10 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.30 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.60 | 1.40 | 1.00 | % | 3 | 0 | 1.08 | 0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 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 | 1.35 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.40 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.40 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.60 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.11 | -0.01 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | -1.07 | -79.26% | 7 | 7 | 1.22 | -0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.70 | 0.27 | % | 36 | 0 | 1.43 | -0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 17.00 | 0.45 | 1.15 | 0.48 | -1.35 | -73.77% | 10 | 10 | 1.15 | -0.10 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 0.45 | 1.10 | 0.65 | % | 1 | 0 | 1.04 | -0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 19.00 | 0.85 | 1.50 | 1.02 | % | 10 | 0 | 1.13 | -0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 20.00 | 0.75 | 1.70 | 1.36 | % | 1 | 0 | 0.99 | -0.22 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 21.00 | 1.55 | 2.15 | % | 0 | 0 | 1.11 | -0.26 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 22.00 | 1.95 | 3.20 | 1.92 | % | 10 | 0 | 1.21 | -0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 23.00 | 2.05 | 3.60 | % | 0 | 0 | 1.13 | -0.35 | 0.04 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 24.00 | 2.75 | 3.70 | 2.93 | % | 1 | 0 | 1.09 | -0.40 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 25.00 | 3.40 | 3.90 | 3.46 | % | 2 | 0 | 1.05 | -0.44 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 26.00 | 3.80 | 4.80 | % | 0 | 0 | 1.06 | -0.48 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 27.00 | 4.40 | 5.30 | % | 0 | 0 | 1.04 | -0.53 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 28.00 | 4.80 | 6.30 | % | 0 | 0 | 1.04 | -0.56 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 29.00 | 5.50 | 7.10 | % | 0 | 0 | 1.05 | -0.60 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 30.00 | 6.30 | 7.60 | % | 0 | 0 | 1.02 | -0.64 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 31.00 | 7.10 | 8.80 | % | 0 | 0 | 1.09 | -0.67 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 32.00 | 7.80 | 9.10 | % | 0 | 0 | 0.99 | -0.70 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 10.20 | 12.30 | % | 0 | 0 | 1.07 | -0.77 | 0.03 | -0.03 | 6/20/2025 3:59:59 PM EST |