Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $12.01 as of 7/27/2026 7:48:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.00 | 10.70 | 9.35 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 4.00 | 6.90 | 9.70 | 8.30 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 5.00 | 5.90 | 8.80 | 7.35 | % | 1.47 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 6.00 | 4.90 | 8.00 | 6.45 | % | 1.07 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 7.00 | 4.00 | 7.10 | 5.55 | % | 0.79 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 8.00 | 3.00 | 6.20 | 4.60 | % | 0.57 | 0 | 0 | 5.82 | 0.97 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 8.50 | 2.15 | 5.40 | 3.78 | % | 0.44 | 0 | 0 | 4.84 | 0.95 | 0.04 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 9.00 | 1.15 | 4.90 | 3.03 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.42 | 0.91 | 0.06 | -0.02 | 7/9/2026 | 7/27/2026 3:59:55 PM EST |
| 9.50 | 0.65 | 4.80 | 2.73 | % | 0.29 | 0 | 0 | 4.64 | 0.85 | 0.07 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.20 | 4.30 | 2.25 | 2.23 | 0.00 | 0.00% | 0.23 | 0 | 21 | 4.24 | 0.82 | 0.09 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 10.50 | 0.05 | 3.90 | 1.98 | 2.39 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.99 | 0.76 | 0.11 | -0.04 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 3.60 | 1.83 | 1.89 | 0.00 | 0.00% | 0.17 | 0 | 9 | 3.87 | 0.70 | 0.13 | -0.04 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 11.50 | 0.60 | 1.95 | 1.28 | % | 0.11 | 0 | 0 | 2.03 | 0.63 | 0.15 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 12.00 | 0.70 | 1.40 | 1.05 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.24 | 0.55 | 0.16 | -0.04 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 12.50 | 0.55 | 1.15 | 0.85 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.25 | 0.46 | 0.16 | -0.04 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 13.00 | 0.30 | 0.95 | 0.63 | 0.65 | -0.55 | -45.84% | 0.05 | 2 | 104 | 1.18 | 0.39 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 13.50 | 0.20 | 0.70 | 0.45 | 0.40 | -0.22 | -35.49% | 0.03 | 34 | 33 | 1.14 | 0.32 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 14.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.13 | -34.22% | 0.02 | 86 | 132 | 1.00 | 0.25 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 14.50 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.09 | 0.20 | 0.12 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.18 | -56.25% | 0.01 | 9 | 56 | 1.35 | 0.16 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.40 | 0.12 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.30 | -85.72% | 0.01 | 2 | 4 | 1.34 | 0.10 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.92 | 0.07 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.11 | -68.75% | 0.02 | 1 | 27 | 2.50 | 0.05 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.88 | 0.04 | 0.03 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 159 | 2.49 | 0.03 | 0.03 | -0.01 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.01 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.75 | -93.75% | 0.01 | 1 | 20 | 2.19 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 42 | 8.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.57 | -0.03 | 0.03 | -0.01 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.32 | -0.05 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.20 | -0.09 | 0.06 | -0.02 | 7/16/2026 | 7/27/2026 3:59:55 PM EST |
| 9.50 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.03 | 10 | 3 | 1.18 | -0.15 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.68 | -0.18 | 0.09 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 10.50 | 0.20 | 0.75 | 0.48 | % | 0.05 | 0 | 0 | 1.36 | -0.24 | 0.11 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 11.00 | 0.10 | 1.25 | 0.68 | 0.45 | -0.05 | -10.00% | 0.06 | 3 | 12 | 1.36 | -0.30 | 0.13 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 11.50 | 0.50 | 1.00 | 0.75 | % | 0.07 | 0 | 0 | 1.22 | -0.37 | 0.15 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 12.00 | 0.50 | 1.25 | 0.88 | 0.70 | -0.21 | -23.08% | 0.07 | 3 | 19 | 1.07 | -0.45 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 12.50 | 0.90 | 1.70 | 1.30 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.24 | -0.54 | 0.16 | -0.04 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 13.00 | 1.25 | 1.85 | 1.55 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 142 | 1.14 | -0.61 | 0.16 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 4.10 | 2.05 | % | 0.15 | 0 | 0 | 3.84 | -0.69 | 0.15 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 14.00 | 0.25 | 4.50 | 2.38 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.90 | -0.75 | 0.13 | -0.03 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 14.50 | 1.65 | 4.20 | 2.93 | % | 0.20 | 0 | 0 | 3.11 | -0.80 | 0.12 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 15.00 | 1.65 | 4.90 | 3.28 | 2.88 | 0.00 | 0.00% | 0.22 | 0 | 21 | 3.51 | -0.84 | 0.10 | -0.03 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 15.50 | 2.65 | 5.60 | 4.13 | % | 0.27 | 0 | 0 | 3.89 | -0.88 | 0.08 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 16.00 | 3.10 | 5.50 | 4.30 | 3.58 | 0.00 | 0.00% | 0.27 | 0 | 54 | 3.31 | -0.90 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 16.50 | 3.40 | 6.60 | 5.00 | % | 0.30 | 0 | 0 | 4.17 | -0.93 | 0.06 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 17.00 | 4.10 | 6.50 | 5.30 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 30 | 3.56 | -0.95 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 17.50 | 4.20 | 7.50 | 5.85 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.30 | -0.96 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 18.00 | 4.90 | 7.40 | 6.15 | 2.00 | 0.00 | 0.00% | 0.34 | 0 | 8 | 3.67 | -0.97 | 0.03 | -0.01 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 19.00 | 6.10 | 7.70 | 6.90 | 6.90 | -1.08 | -13.54% | 0.36 | 1 | 10 | 2.94 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 7.20 | 8.80 | 8.00 | 7.71 | +0.06 | +0.79% | 0.40 | 8 | 2 | 3.26 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 21.00 | 8.20 | 11.00 | 9.60 | 2.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 22.00 | 9.20 | 11.10 | 10.15 | % | 0.46 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 23.00 | 10.20 | 12.30 | 11.25 | 11.05 | % | 0.49 | 1 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 24.00 | 11.20 | 13.20 | 12.20 | 11.91 | % | 0.51 | 4 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 25.00 | 12.20 | 14.10 | 13.15 | % | 0.53 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 26.00 | 13.20 | 15.20 | 14.20 | % | 0.55 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 27.00 | 14.20 | 16.00 | 15.10 | % | 0.56 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 28.00 | 14.40 | 17.20 | 15.80 | 15.82 | % | 0.56 | 1 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 29.00 | 15.40 | 18.20 | 16.80 | 12.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 16.40 | 20.00 | 18.20 | % | 0.61 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |