Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $17.40 as of 6/18/2026 4:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.90 | 13.30 | 12.60 | 14.01 | 0.00 | 0.00% | 3.15 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 5.00 | 11.00 | 12.30 | 11.65 | 12.93 | 0.00 | 0.00% | 2.33 | 0 | 2 | 7.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 6.00 | 10.00 | 11.30 | 10.65 | 11.23 | -0.62 | -5.24% | 1.78 | 5 | 5 | 6.71 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 7.00 | 9.00 | 10.30 | 9.65 | 9.68 | -1.19 | -10.95% | 1.38 | 2 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 8.00 | 7.90 | 9.50 | 8.70 | 8.78 | -0.35 | -3.84% | 1.09 | 1 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 9.00 | 7.00 | 8.40 | 7.70 | 7.78 | +3.68 | +89.76% | 0.86 | 1 | 3 | 4.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 9.50 | 6.40 | 7.80 | 7.10 | 8.33 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 5.90 | 7.70 | 6.80 | 7.37 | 0.00 | 0.00% | 0.68 | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 10.50 | 5.40 | 7.10 | 6.25 | % | 0.60 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 11.00 | 4.90 | 6.60 | 5.75 | 5.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:58 PM EST |
| 11.50 | 4.30 | 5.90 | 5.10 | % | 0.44 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 12.00 | 3.90 | 5.70 | 4.80 | 8.56 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:58 PM EST |
| 12.50 | 3.40 | 4.90 | 4.15 | % | 0.33 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | 3.70 | -1.35 | -26.74% | 0.28 | 14 | 48 | 2.36 | 0.99 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 13.50 | 2.65 | 3.70 | 3.18 | % | 0.24 | 0 | 0 | 1.99 | 0.96 | 0.06 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 14.00 | 2.10 | 3.20 | 2.65 | 4.91 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.78 | 0.91 | 0.08 | -0.02 | 5/29/2026 | 6/18/2026 3:59:58 PM EST |
| 14.50 | 1.80 | 2.85 | 2.33 | % | 0.16 | 0 | 0 | 1.76 | 0.86 | 0.11 | -0.03 | 6/18/2026 3:59:58 PM EST | |||
| 15.00 | 1.50 | 2.15 | 1.83 | 1.67 | -1.43 | -46.13% | 0.12 | 5 | 65 | 1.30 | 0.79 | 0.13 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.50 | 1.25 | 1.80 | 1.53 | 1.42 | -1.29 | -47.61% | 0.10 | 9 | 26 | 0.98 | 0.71 | 0.16 | -0.04 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 1.05 | 1.40 | 1.23 | 1.45 | -0.92 | -38.82% | 0.08 | 1 | 19 | 1.00 | 0.62 | 0.17 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.50 | 0.80 | 1.10 | 0.95 | 0.75 | -1.38 | -64.79% | 0.06 | 3 | 2 | 0.98 | 0.53 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.58 | -1.10 | -65.48% | 0.04 | 27 | 62 | 0.97 | 0.44 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.50 | 0.40 | 0.70 | 0.55 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.97 | 0.36 | 0.17 | -0.05 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 18.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.74 | -64.92% | 0.02 | 11 | 72 | 0.98 | 0.29 | 0.15 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 18.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.95 | -76.00% | 0.02 | 6 | 28 | 0.96 | 0.23 | 0.13 | -0.04 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.45 | -69.24% | 0.02 | 8 | 54 | 1.07 | 0.18 | 0.11 | -0.04 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 19.50 | 0.05 | 0.20 | 0.13 | 0.18 | -0.33 | -64.71% | 0.01 | 10 | 42 | 0.89 | 0.14 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.20 | -66.67% | 0.01 | 12 | 213 | 1.14 | 0.10 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.40 | 0.07 | 0.06 | -0.02 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.33 | 0.05 | 0.05 | -0.02 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.04 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.68 | 0.03 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.77 | 0.02 | 0.02 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.85 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/18/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 120 | 1.36 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.08 | -0.01 | 0.03 | 0.00 | 6/10/2026 | 6/18/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.79 | -0.04 | 0.06 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.28 | -68.30% | 0.02 | 5 | 31 | 1.01 | -0.09 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.89 | -0.14 | 0.11 | -0.03 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.03 | -9.10% | 0.02 | 59 | 41 | 0.91 | -0.21 | 0.13 | -0.03 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.50 | 0.40 | 0.70 | 0.55 | 0.41 | +0.11 | +36.67% | 0.04 | 19 | 13 | 1.03 | -0.29 | 0.16 | -0.04 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 0.55 | 0.90 | 0.73 | 0.63 | +0.26 | +70.27% | 0.05 | 68 | 102 | 0.99 | -0.38 | 0.17 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.50 | 0.75 | 1.05 | 0.90 | 0.85 | +0.50 | +142.86% | 0.05 | 20 | 2 | 0.92 | -0.47 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.00 | 1.05 | 1.40 | 1.23 | 1.23 | +0.46 | +59.74% | 0.07 | 35 | 34 | 0.96 | -0.56 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.50 | 1.35 | 1.75 | 1.55 | 1.52 | +0.72 | +90.00% | 0.09 | 7 | 19 | 0.87 | -0.64 | 0.17 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 18.00 | 1.60 | 2.20 | 1.90 | 1.94 | +0.96 | +97.96% | 0.11 | 3 | 63 | 0.88 | -0.71 | 0.15 | -0.05 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 18.50 | 1.75 | 2.70 | 2.23 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.49 | -0.77 | 0.13 | -0.04 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 19.00 | 2.10 | 3.10 | 2.60 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.52 | -0.82 | 0.11 | -0.04 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 19.50 | 2.55 | 3.60 | 3.08 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.65 | -0.86 | 0.09 | -0.03 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 20.00 | 3.30 | 4.00 | 3.65 | 2.38 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.65 | -0.90 | 0.08 | -0.03 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 20.50 | 3.60 | 4.70 | 4.15 | % | 0.20 | 0 | 0 | 2.01 | -0.93 | 0.06 | -0.02 | 6/18/2026 3:59:58 PM EST | |||
| 21.00 | 4.00 | 5.40 | 4.70 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 25 | 2.36 | -0.95 | 0.05 | -0.02 | 6/9/2026 | 6/18/2026 3:59:58 PM EST |
| 21.50 | 4.60 | 5.70 | 5.15 | % | 0.24 | 0 | 0 | 2.23 | -0.96 | 0.04 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 22.00 | 5.10 | 6.30 | 5.70 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.46 | -0.97 | 0.03 | -0.01 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 22.50 | 5.40 | 6.60 | 6.00 | % | 0.27 | 0 | 0 | 2.31 | -0.98 | 0.02 | -0.01 | 6/18/2026 3:59:58 PM EST | |||
| 23.00 | 6.10 | 7.10 | 6.60 | % | 0.29 | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 23.50 | 6.10 | 7.50 | 6.80 | 7.15 | % | 0.29 | 2 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 24.00 | 6.50 | 8.10 | 7.30 | 7.70 | % | 0.30 | 2 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 24.50 | 7.00 | 8.50 | 7.75 | 8.15 | % | 0.32 | 2 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 25.00 | 7.50 | 9.00 | 8.25 | 8.65 | % | 0.33 | 2 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 26.00 | 8.40 | 10.00 | 9.20 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 27.00 | 9.40 | 11.10 | 10.25 | 9.61 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 28.00 | 10.40 | 11.90 | 11.15 | 11.65 | +1.10 | +10.43% | 0.40 | 2 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 29.00 | 11.50 | 13.10 | 12.30 | 12.70 | +1.65 | +14.94% | 0.42 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 13.10 | 14.20 | 13.65 | 12.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |