Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $15.20 as of 8/18/2026 9:20:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.80 | 14.60 | 13.20 | % | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 3.00 | 11.00 | 13.60 | 12.30 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 4.00 | 9.80 | 12.60 | 11.20 | % | 2.80 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 5.00 | 8.80 | 11.60 | 10.20 | % | 2.04 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 6.00 | 7.80 | 11.20 | 9.50 | % | 1.58 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 7.00 | 6.90 | 9.60 | 8.25 | % | 1.18 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 8.00 | 5.80 | 8.60 | 7.20 | % | 0.90 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 9.00 | 5.00 | 7.70 | 6.35 | % | 0.71 | 0 | 0 | 4.11 | 1.00 | 0.01 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 9.50 | 4.60 | 7.20 | 5.90 | % | 0.62 | 0 | 0 | 3.82 | 0.98 | 0.03 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 10.00 | 4.20 | 6.70 | 5.45 | 1.94 | 0.00 | 0.00% | 0.55 | 0 | 10 | 3.56 | 0.96 | 0.04 | -0.01 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 10.50 | 3.50 | 6.60 | 5.05 | % | 0.48 | 0 | 0 | 3.75 | 0.93 | 0.04 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 11.00 | 3.00 | 6.10 | 4.55 | 4.65 | 0.00 | 0.00% | 0.41 | 0 | 12 | 3.49 | 0.90 | 0.05 | -0.02 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 11.50 | 2.10 | 5.20 | 3.65 | % | 0.32 | 0 | 0 | 2.83 | 0.87 | 0.06 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 12.00 | 1.90 | 4.90 | 3.40 | 3.12 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.80 | 0.83 | 0.07 | -0.02 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 12.50 | 1.80 | 4.50 | 3.15 | % | 0.25 | 0 | 0 | 2.67 | 0.79 | 0.07 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 13.00 | 1.70 | 3.90 | 2.80 | 3.14 | 0.00 | 0.00% | 0.22 | 0 | 53 | 2.36 | 0.75 | 0.08 | -0.03 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 13.50 | 0.90 | 4.10 | 2.50 | 2.38 | % | 0.19 | 1 | 0 | 2.75 | 0.70 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 14.00 | 1.65 | 2.95 | 2.30 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.38 | 0.65 | 0.09 | -0.04 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 14.50 | 0.50 | 2.95 | 1.73 | % | 0.12 | 0 | 0 | 2.16 | 0.61 | 0.10 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 15.00 | 1.25 | 2.25 | 1.75 | 1.97 | +0.47 | +31.34% | 0.12 | 1 | 42 | 1.34 | 0.55 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 15.50 | 0.65 | 2.05 | 1.35 | 1.50 | % | 0.09 | 1 | 0 | 1.20 | 0.50 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 16.00 | 0.80 | 1.35 | 1.08 | 1.40 | +0.13 | +10.24% | 0.07 | 356 | 27 | 1.13 | 0.44 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 1.90 | 0.40 | 0.10 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.71 | 0.35 | 0.10 | -0.04 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.70 | 0.30 | 0.10 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.72 | 0.26 | 0.09 | -0.03 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.94 | 0.22 | 0.08 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 2.12 | 0.19 | 0.07 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.11 | 0.06 | -0.02 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.20 | 0.08 | 0.04 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.52 | 0.06 | 0.03 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.03 | 0.02 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.48 | 0.03 | 0.02 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 3.60 | 0.02 | 0.01 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.79 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.10 | -0.02 | 0.03 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.87 | -0.04 | 0.04 | -0.01 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.65 | -0.07 | 0.04 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.44 | -0.10 | 0.05 | -0.02 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.07 | -0.13 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.98 | -0.17 | 0.07 | -0.02 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.69 | -0.21 | 0.07 | -0.03 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 13.00 | 0.55 | 1.10 | 0.83 | 0.64 | -0.01 | -1.54% | 0.06 | 5 | 24 | 1.36 | -0.25 | 0.08 | -0.03 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 13.50 | 0.05 | 1.80 | 0.93 | % | 0.07 | 0 | 0 | 1.21 | -0.30 | 0.09 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 14.00 | 0.60 | 1.60 | 1.10 | 0.98 | -0.07 | -6.67% | 0.08 | 12 | 32 | 1.24 | -0.35 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 14.50 | 0.80 | 1.95 | 1.38 | % | 0.10 | 0 | 0 | 1.27 | -0.39 | 0.10 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 15.00 | 0.05 | 3.40 | 1.73 | 3.59 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.65 | -0.45 | 0.10 | -0.04 | 8/5/2026 | 8/18/2026 4:00:01 PM EST |
| 15.50 | 1.05 | 3.60 | 2.33 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.58 | -0.50 | 0.11 | -0.04 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 16.00 | 1.60 | 2.55 | 2.08 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.14 | -0.56 | 0.11 | -0.04 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 16.50 | 1.50 | 3.50 | 2.50 | % | 0.15 | 0 | 0 | 1.97 | -0.60 | 0.10 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 17.00 | 1.50 | 4.30 | 2.90 | % | 0.17 | 0 | 0 | 2.33 | -0.65 | 0.10 | -0.04 | 8/18/2026 4:00:01 PM EST | |||
| 17.50 | 1.60 | 3.90 | 2.75 | % | 0.16 | 0 | 0 | 1.73 | -0.70 | 0.10 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 18.00 | 2.10 | 4.90 | 3.50 | % | 0.19 | 0 | 0 | 2.24 | -0.74 | 0.09 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 18.50 | 2.50 | 5.10 | 3.80 | % | 0.21 | 0 | 0 | 2.10 | -0.78 | 0.08 | -0.03 | 8/18/2026 4:00:01 PM EST | |||
| 19.00 | 2.45 | 5.40 | 3.93 | 7.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.03 | -0.81 | 0.07 | -0.02 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 20.00 | 3.40 | 6.40 | 4.90 | % | 0.25 | 0 | 0 | 2.21 | -0.89 | 0.06 | -0.02 | 8/18/2026 4:00:01 PM EST | |||
| 21.00 | 4.20 | 7.40 | 5.80 | % | 0.28 | 0 | 0 | 2.36 | -0.92 | 0.04 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 22.00 | 5.20 | 8.40 | 6.80 | % | 0.31 | 0 | 0 | 2.51 | -0.94 | 0.03 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 23.00 | 6.30 | 9.20 | 7.75 | % | 0.34 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 24.00 | 7.40 | 10.20 | 8.80 | % | 0.37 | 0 | 0 | 2.59 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 25.00 | 7.90 | 11.40 | 9.65 | % | 0.39 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 30.00 | 13.40 | 16.40 | 14.90 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST |