Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.96 as of 7/13/2026 5:19:15 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 | 10.60 | 12.60 | 11.60 | % | 2.32 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 8.00 | 7.80 | 9.60 | 8.70 | % | 1.09 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 9.00 | 6.90 | 8.60 | 7.75 | % | 0.86 | 0 | 0 | 0.00 | 0.96 | 0.01 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 10.00 | 6.00 | 7.70 | 6.85 | 7.38 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.23 | 0.93 | 0.02 | -0.02 | 7/8/2026 | 7/13/2026 4:00:05 PM EST |
| 11.00 | 5.20 | 6.60 | 5.90 | 7.15 | 0.00 | 0.00% | 0.54 | 0 | 13 | 1.84 | 0.90 | 0.03 | -0.02 | 7/7/2026 | 7/13/2026 4:00:05 PM EST |
| 12.00 | 4.60 | 5.80 | 5.20 | 6.41 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.72 | 0.86 | 0.04 | -0.03 | 7/7/2026 | 7/13/2026 4:00:05 PM EST |
| 13.00 | 3.90 | 4.70 | 4.30 | 4.70 | -0.76 | -13.92% | 0.33 | 1 | 2 | 1.08 | 0.81 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 14.00 | 3.20 | 4.30 | 3.75 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.19 | 0.76 | 0.06 | -0.03 | 7/6/2026 | 7/13/2026 4:00:05 PM EST |
| 15.00 | 2.60 | 3.50 | 3.05 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.13 | 0.69 | 0.06 | -0.04 | 7/6/2026 | 7/13/2026 4:00:05 PM EST |
| 16.00 | 2.10 | 2.75 | 2.43 | 2.35 | % | 0.15 | 5 | 0 | 1.08 | 0.62 | 0.07 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 17.00 | 1.75 | 2.30 | 2.03 | 2.25 | -0.70 | -23.73% | 0.12 | 6 | 10 | 1.11 | 0.55 | 0.07 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 18.00 | 1.25 | 2.40 | 1.83 | 1.97 | -0.72 | -26.77% | 0.10 | 3 | 6 | 1.19 | 0.48 | 0.07 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 19.00 | 1.05 | 2.05 | 1.55 | % | 0.08 | 0 | 0 | 1.21 | 0.42 | 0.07 | -0.04 | 7/13/2026 4:00:05 PM EST | |||
| 20.00 | 0.70 | 1.75 | 1.23 | % | 0.06 | 0 | 0 | 1.17 | 0.36 | 0.07 | -0.04 | 7/13/2026 4:00:05 PM EST | |||
| 21.00 | 0.55 | 1.10 | 0.83 | 1.20 | % | 0.04 | 1 | 0 | 1.07 | 0.30 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 22.00 | 0.40 | 1.25 | 0.83 | 0.92 | % | 0.04 | 2 | 0 | 1.17 | 0.25 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 23.00 | 0.30 | 0.85 | 0.58 | 0.70 | % | 0.03 | 7 | 0 | 1.11 | 0.20 | 0.05 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 24.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 1.06 | 0.16 | 0.05 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 25.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.30 | -40.00% | 0.02 | 3 | 3 | 1.19 | 0.13 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 26.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.10 | 0.04 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 27.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 1.16 | 0.08 | 0.03 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.52 | 0.08 | 0.03 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.62 | 0.06 | 0.02 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.04 | 0.02 | -0.01 | 7/13/2026 4:00:05 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.47 | -0.02 | 0.01 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.21 | -0.04 | 0.01 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 10.00 | 0.05 | 0.70 | 0.38 | % | 0.04 | 0 | 0 | 1.44 | -0.07 | 0.02 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 11.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | -0.10 | 0.03 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 12.00 | 0.35 | 0.70 | 0.53 | 0.55 | % | 0.04 | 8 | 0 | 1.25 | -0.14 | 0.04 | -0.03 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 13.00 | 0.25 | 1.10 | 0.68 | % | 0.05 | 0 | 0 | 1.14 | -0.19 | 0.05 | -0.03 | 7/13/2026 4:00:05 PM EST | |||
| 14.00 | 0.50 | 1.45 | 0.98 | % | 0.07 | 0 | 0 | 1.14 | -0.24 | 0.06 | -0.03 | 7/13/2026 4:00:05 PM EST | |||
| 15.00 | 1.00 | 1.70 | 1.35 | 1.50 | +0.10 | +7.15% | 0.09 | 4 | 10 | 1.13 | -0.31 | 0.06 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST |
| 16.00 | 1.20 | 2.35 | 1.78 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | -0.38 | 0.07 | -0.04 | 7/8/2026 | 7/13/2026 4:00:05 PM EST |
| 17.00 | 1.80 | 2.80 | 2.30 | % | 0.14 | 0 | 0 | 1.10 | -0.45 | 0.07 | -0.04 | 7/13/2026 4:00:05 PM EST | |||
| 18.00 | 2.25 | 3.50 | 2.88 | % | 0.16 | 0 | 0 | 1.07 | -0.52 | 0.07 | -0.04 | 7/13/2026 4:00:05 PM EST | |||
| 19.00 | 3.20 | 4.10 | 3.65 | 3.65 | % | 0.19 | 1 | 0 | 1.12 | -0.58 | 0.07 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 20.00 | 3.80 | 4.90 | 4.35 | 4.49 | % | 0.22 | 4 | 0 | 1.09 | -0.64 | 0.07 | -0.04 | 7/13/2026 | 7/13/2026 4:00:05 PM EST | |
| 21.00 | 4.60 | 5.70 | 5.15 | % | 0.25 | 0 | 0 | 1.07 | -0.70 | 0.06 | -0.03 | 7/13/2026 4:00:05 PM EST | |||
| 22.00 | 5.40 | 6.70 | 6.05 | % | 0.27 | 0 | 0 | 1.58 | -0.75 | 0.06 | -0.03 | 7/13/2026 4:00:05 PM EST | |||
| 23.00 | 6.20 | 7.50 | 6.85 | % | 0.30 | 0 | 0 | 1.57 | -0.80 | 0.05 | -0.03 | 7/13/2026 4:00:05 PM EST | |||
| 24.00 | 7.10 | 8.30 | 7.70 | % | 0.32 | 0 | 0 | 1.56 | -0.84 | 0.05 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 25.00 | 8.00 | 9.20 | 8.60 | % | 0.34 | 0 | 0 | 1.59 | -0.87 | 0.04 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 26.00 | 8.90 | 10.20 | 9.55 | % | 0.37 | 0 | 0 | 1.67 | -0.90 | 0.04 | -0.02 | 7/13/2026 4:00:05 PM EST | |||
| 27.00 | 9.90 | 11.60 | 10.75 | % | 0.40 | 0 | 0 | 2.01 | -0.92 | 0.03 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 28.00 | 10.80 | 12.50 | 11.65 | % | 0.42 | 0 | 0 | 2.03 | -0.92 | 0.03 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 29.00 | 11.70 | 13.60 | 12.65 | % | 0.44 | 0 | 0 | 2.16 | -0.94 | 0.02 | -0.01 | 7/13/2026 4:00:05 PM EST | |||
| 30.00 | 12.60 | 14.70 | 13.65 | % | 0.46 | 0 | 0 | 2.30 | -0.96 | 0.02 | -0.01 | 7/13/2026 4:00:05 PM EST |