Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $20.24 as of 7/11/2025 8:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.80 | 19.70 | 18.25 | % | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 13.50 | 17.20 | 15.35 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 7.50 | 11.80 | 14.70 | 13.25 | % | 1.77 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 10.00 | 9.50 | 10.60 | 10.05 | 10.35 | -6.35 | -38.03% | 1.01 | 3 | 24 | 4.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 6.80 | 9.30 | 8.05 | 9.35 | -2.55 | -21.43% | 0.64 | 1 | 87 | 4.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 5.20 | 8.20 | 6.70 | % | 0.48 | 0 | 0 | 4.71 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 15.00 | 4.30 | 6.60 | 5.45 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 88 | 3.42 | 0.98 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 3.30 | 6.20 | 4.75 | % | 0.30 | 0 | 0 | 3.69 | 0.95 | 0.03 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 17.00 | 3.00 | 3.90 | 3.45 | 4.20 | +0.26 | +6.60% | 0.20 | 3 | 3 | 1.72 | 0.89 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 2.10 | 3.20 | 2.65 | 2.99 | -1.01 | -25.25% | 0.15 | 67 | 256 | 1.42 | 0.85 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 2.00 | 2.75 | 2.38 | 2.62 | -0.56 | -17.61% | 0.13 | 1 | 23 | 1.43 | 0.81 | 0.09 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 1.85 | 2.10 | 1.98 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.14 | 0.70 | 0.12 | -0.08 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 1.30 | 1.50 | 1.40 | 1.45 | -0.63 | -30.29% | 0.07 | 97 | 498 | 1.14 | 0.56 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.50 | 1.10 | 1.20 | 1.15 | 1.20 | -0.45 | -27.28% | 0.06 | 124 | 85 | 1.13 | 0.50 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.60 | -38.71% | 0.05 | 325 | 480 | 1.13 | 0.44 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.50 | 0.75 | 0.80 | 0.78 | 0.75 | -0.50 | -40.00% | 0.04 | 248 | 3,042 | 1.13 | 0.38 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 0.60 | 0.65 | 0.63 | 0.66 | -0.48 | -42.11% | 0.03 | 520 | 736 | 1.13 | 0.33 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.50 | 0.45 | 0.85 | 0.65 | 0.50 | -0.45 | -47.37% | 0.03 | 217 | 481 | 1.12 | 0.28 | 0.11 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.37 | -46.25% | 0.02 | 290 | 533 | 1.16 | 0.24 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.50 | 0.30 | 0.45 | 0.38 | 0.53 | -0.24 | -31.17% | 0.02 | 84 | 354 | 1.16 | 0.20 | 0.09 | -0.07 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.27 | -47.37% | 0.01 | 75 | 268 | 1.44 | 0.16 | 0.08 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 24.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 7 | 62 | 1.21 | 0.14 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.28 | -56.00% | 0.01 | 333 | 1,266 | 1.25 | 0.12 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 42 | 73 | 1.25 | 0.10 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 0.01 | 26 | 164 | 1.18 | 0.09 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 126 | 139 | 1.77 | 0.04 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 295 | 2.00 | 0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.17 | -0.03 | -15.00% | 0.00 | 50 | 142 | 1.65 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 103 | 1,027 | 1.56 | 0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.33 | -73.34% | 0.00 | 1 | 155 | 1.90 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 794 | 2.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 44 | 6.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.47 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.03 | +42.86% | 0.03 | 1 | 109 | 2.69 | -0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | -0.05 | 0.03 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 100 | 1.25 | -0.11 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.03 | -10.72% | 0.02 | 32 | 212 | 1.11 | -0.15 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.02 | 578 | 192 | 1.07 | -0.19 | 0.09 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 19.00 | 0.65 | 0.90 | 0.78 | 0.67 | +0.05 | +8.07% | 0.04 | 1,317 | 247 | 1.11 | -0.30 | 0.12 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 1.05 | 1.15 | 1.10 | 0.90 | -0.10 | -10.00% | 0.06 | 264 | 1,785 | 1.10 | -0.44 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 20.50 | 1.30 | 1.55 | 1.43 | 1.37 | +0.07 | +5.39% | 0.07 | 44 | 49 | 1.16 | -0.50 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.20 | +13.34% | 0.08 | 67 | 812 | 1.14 | -0.56 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 21.50 | 1.85 | 2.40 | 2.13 | 1.80 | -0.03 | -1.64% | 0.10 | 22 | 91 | 1.21 | -0.62 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.00 | 2.05 | 2.75 | 2.40 | 2.38 | +1.38 | +138.00% | 0.11 | 3 | 22 | 1.15 | -0.67 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 22.50 | 2.40 | 3.20 | 2.80 | 2.23 | -0.21 | -8.61% | 0.12 | 11 | 103 | 1.16 | -0.72 | 0.11 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.00 | 2.95 | 3.20 | 3.08 | 2.35 | -0.55 | -18.97% | 0.13 | 1 | 11 | 1.00 | -0.76 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 23.50 | 2.60 | 4.90 | 3.75 | 1.73 | 0.00 | 0.00% | 0.16 | 0 | 17 | 2.55 | -0.80 | 0.09 | -0.07 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 24.00 | 3.10 | 5.50 | 4.30 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 26 | 2.86 | -0.84 | 0.08 | -0.06 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 24.50 | 3.50 | 6.00 | 4.75 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.89 | -0.86 | 0.07 | -0.06 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 4.70 | 5.30 | 5.00 | 5.23 | +2.69 | +105.91% | 0.20 | 3 | 63 | 3.10 | -0.88 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 25.50 | 4.40 | 6.90 | 5.65 | 5.17 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.02 | -0.90 | 0.05 | -0.04 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 5.00 | 7.10 | 6.05 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.83 | -0.91 | 0.05 | -0.04 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 5.80 | 8.90 | 7.35 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.79 | -0.96 | 0.03 | -0.02 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 28.00 | 6.80 | 9.80 | 8.30 | % | 0.30 | 0 | 0 | 3.90 | -0.97 | 0.02 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 7.70 | 10.80 | 9.25 | % | 0.32 | 0 | 0 | 4.07 | -0.98 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 8.80 | 11.80 | 10.30 | 6.87 | 0.00 | 0.00% | 0.34 | 0 | 54 | 4.24 | -0.98 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 31.00 | 9.70 | 12.80 | 11.25 | 8.02 | 0.00 | 0.00% | 0.36 | 0 | 3 | 4.40 | -0.99 | 0.01 | -0.01 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 10.60 | 13.60 | 12.10 | % | 0.38 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 11.40 | 14.80 | 13.10 | % | 0.40 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 12.90 | 15.80 | 14.35 | % | 0.42 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 13.80 | 16.50 | 15.15 | 15.02 | +3.72 | +32.92% | 0.43 | 3 | 23 | 4.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 36.00 | 14.70 | 17.80 | 16.25 | % | 0.45 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 15.90 | 18.80 | 17.35 | 16.83 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.21 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 38.00 | 16.80 | 19.80 | 18.30 | % | 0.48 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 39.00 | 17.70 | 20.80 | 19.25 | % | 0.49 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 18.70 | 21.80 | 20.25 | 17.30 | 0.00 | 0.00% | 0.51 | 0 | 9 | 5.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 41.00 | 19.70 | 22.80 | 21.25 | 17.47 | 0.00 | 0.00% | 0.52 | 0 | 3 | 5.65 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |