Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $16.05 as of 8/29/2025 3:27:30 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 | 11.00 | 13.30 | 12.15 | % | 2.43 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.50 | 8.70 | 10.80 | 9.75 | % | 1.30 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 6.10 | 8.30 | 7.20 | % | 0.72 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.00 | 5.00 | 6.70 | 5.85 | % | 0.53 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.50 | 4.50 | 6.20 | 5.35 | % | 0.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 4.10 | 5.80 | 4.95 | % | 0.41 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.50 | 3.60 | 5.20 | 4.40 | % | 0.35 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 3.20 | 4.80 | 4.00 | % | 0.31 | 0 | 0 | 2.53 | 0.99 | 0.05 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.50 | 1.95 | 4.20 | 3.08 | 3.66 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.22 | 0.94 | 0.09 | -0.01 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 2.45 | 3.00 | 2.73 | % | 0.20 | 0 | 0 | 0.94 | 0.88 | 0.11 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 14.50 | 2.05 | 3.00 | 2.53 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.25 | 0.82 | 0.13 | -0.02 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 1.70 | 2.60 | 2.15 | 2.49 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.21 | 0.75 | 0.15 | -0.02 | 8/8/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 1.30 | 1.70 | 1.50 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.90 | 0.67 | 0.16 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 1.05 | 1.70 | 1.38 | 0.95 | -0.70 | -42.43% | 0.09 | 2 | 10 | 1.02 | 0.58 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 0.80 | 1.50 | 1.15 | 0.75 | -0.10 | -11.77% | 0.07 | 33 | 32 | 0.73 | 0.49 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.31 | -32.64% | 0.04 | 21 | 76 | 0.75 | 0.41 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.42 | -0.72 | -63.16% | 0.03 | 15 | 24 | 0.76 | 0.33 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.13 | -28.89% | 0.02 | 54 | 80 | 0.73 | 0.27 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | 0.21 | -0.13 | -38.24% | 0.02 | 2 | 35 | 0.79 | 0.21 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.07 | -23.34% | 0.01 | 61 | 55 | 0.88 | 0.17 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | 0.13 | 0.08 | -0.02 | 8/22/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.06 | -33.34% | 0.01 | 71 | 315 | 0.92 | 0.10 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.08 | 0.06 | -0.01 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.06 | 0.05 | 0.04 | -0.01 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.03 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.57 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.10 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.93 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.31 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.01 | 0.05 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.06 | 0.09 | -0.01 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.04 | +16.00% | 0.02 | 2 | 31 | 0.81 | -0.12 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 14.50 | 0.25 | 0.40 | 0.33 | 0.31 | -0.04 | -11.43% | 0.02 | 4 | 234 | 0.79 | -0.18 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 11 | 53 | 0.82 | -0.25 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.50 | 0.55 | 0.65 | 0.60 | 0.93 | +0.18 | +24.00% | 0.04 | 1 | 55 | 0.77 | -0.33 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.95 | -0.03 | -3.07% | 0.05 | 5 | 16 | 0.75 | -0.42 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 16.50 | 0.10 | 1.10 | 0.60 | 1.23 | -0.02 | -1.60% | 0.04 | 11 | 10 | 0.74 | -0.51 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.40 | 1.45 | 0.93 | 1.42 | -0.18 | -11.25% | 0.05 | 11 | 31 | 0.73 | -0.59 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 1.15 | 1.75 | 1.45 | 1.95 | +0.31 | +18.91% | 0.08 | 1 | 12 | 0.47 | -0.67 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 1.70 | 2.15 | 1.93 | 2.37 | +0.11 | +4.87% | 0.11 | 41 | 13 | 0.53 | -0.73 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 18.50 | 1.55 | 2.55 | 2.05 | 2.56 | +0.41 | +19.07% | 0.11 | 24 | 2 | 0.65 | -0.79 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 2.15 | 3.00 | 2.58 | 3.30 | -0.20 | -5.72% | 0.14 | 4 | 46 | 0.40 | -0.83 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 19.50 | 3.30 | 3.50 | 3.40 | 3.54 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.42 | -0.87 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 3.00 | 4.00 | 3.50 | 4.20 | 0.00 | 0.00% | 0.17 | 3 | 36 | 0.49 | -0.90 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.50 | 3.60 | 4.40 | 4.00 | 4.46 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.07 | -0.92 | 0.06 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 3.50 | 6.20 | 4.85 | % | 0.23 | 0 | 0 | 2.47 | -0.95 | 0.04 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 21.50 | 4.00 | 6.70 | 5.35 | 4.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.39 | -0.97 | 0.03 | -0.01 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 22.00 | 4.00 | 7.90 | 5.95 | 5.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.05 | -0.98 | 0.02 | 0.00 | 8/8/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 4.50 | 8.40 | 6.45 | % | 0.29 | 0 | 0 | 3.14 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 5.20 | 8.40 | 6.80 | % | 0.30 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.50 | 6.00 | 8.60 | 7.30 | 7.45 | % | 0.31 | 10 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 24.00 | 6.10 | 9.90 | 8.00 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 8.40 | 10.90 | 9.65 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 26.00 | 9.20 | 11.90 | 10.55 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 27.00 | 10.20 | 12.90 | 11.55 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 28.00 | 11.20 | 13.90 | 12.55 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 13.20 | 15.90 | 14.55 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 35.00 | 18.20 | 20.80 | 19.50 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |