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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.20 | 24.60 | 18.60 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 19.50 | 22.10 | 14.50 | 0.00 | 0.00% | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 7.50 | 17.10 | 19.60 | 22.07 | 0.00 | 0.00% | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 14.80 | 16.20 | 17.70 | +5.60 | +46.29% | 33 | 109 | 2.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.50 | 12.40 | 13.80 | 13.79 | +3.94 | +40.00% | 27 | 129 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 10.00 | 10.90 | 10.50 | +5.50 | +110.00% | 45 | 530 | 1.32 | 0.94 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 8.00 | 9.00 | 9.21 | +5.71 | +163.15% | 46 | 267 | 1.19 | 0.86 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 6.50 | 6.90 | 6.63 | +3.93 | +145.56% | 229 | 968 | 1.14 | 0.76 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 4.80 | 5.40 | 5.70 | +3.75 | +192.31% | 60 | 556 | 1.08 | 0.66 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 4.00 | 4.20 | 4.03 | +2.56 | +174.15% | 392 | 705 | 1.12 | 0.56 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 2.30 | 2.55 | 2.40 | +1.60 | +200.00% | 499 | 808 | 1.10 | 0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 1.30 | 1.65 | 1.50 | +1.00 | +200.00% | 93 | 390 | 1.11 | 0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.75 | 1.10 | 0.90 | +0.50 | +125.00% | 412 | 637 | 1.12 | 0.17 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.80 | 0.70 | -0.05 | -6.67% | 46 | 245 | 1.14 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.45 | 0.60 | 0.50 | +0.20 | +66.67% | 127 | 1,236 | 1.24 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | -0.10 | -25.00% | 10 | 170 | 1.31 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.37 | 0.03 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 787 | 2.00 | 0.02 | 0.00 | 0.00 | 6/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 2 | 123 | 1.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 6 | 56 | 1.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.55 | 0.15 | -0.16 | -51.62% | 13 | 211 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.50 | 0.10 | 0.95 | 0.20 | -0.55 | -73.34% | 1 | 97 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.40 | 0.60 | 0.48 | -1.02 | -68.00% | 63 | 388 | 1.11 | -0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 0.95 | 1.10 | 0.95 | -1.81 | -65.58% | 28 | 205 | 1.08 | -0.14 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 1.70 | 2.30 | 1.67 | -2.61 | -60.99% | 15 | 220 | 1.04 | -0.24 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 2.65 | 3.00 | 2.65 | -2.45 | -48.04% | 15 | 153 | 1.03 | -0.34 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 3.90 | 4.90 | 4.10 | -3.25 | -44.22% | 88 | 228 | 1.08 | -0.44 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 7.20 | 7.70 | 6.83 | -5.22 | -43.32% | 21 | 79 | 0.99 | -0.62 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 10.80 | 12.00 | 10.10 | -6.20 | -38.04% | 10 | 105 | 0.95 | -0.74 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 15.50 | 17.10 | 23.30 | 0.00 | 0.00% | 0 | 68 | 1.03 | -0.83 | 0.02 | -0.02 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 20.10 | 21.60 | 25.80 | 0.00 | 0.00% | 0 | 67 | 1.47 | -0.89 | 0.02 | -0.02 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 25.10 | 26.00 | 29.50 | 0.00 | 0.00% | 0 | 117 | 1.27 | -0.93 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 28.90 | 31.60 | 38.60 | 0.00 | 0.00% | 0 | 25 | 0.00 | -0.95 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 34.60 | 37.00 | 43.40 | 0.00 | 0.00% | 0 | 68 | 0.00 | -0.97 | 0.01 | -0.01 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 39.50 | 41.60 | 47.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | -0.98 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:59 PM EST |