Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $14.79 as of 1/23/2026 11:20:23 AM 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 | 10.50 | 13.30 | 11.90 | % | 3.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 4.00 | 9.10 | 12.30 | 10.70 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 5.00 | 8.20 | 11.30 | 9.75 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 6.00 | 6.50 | 10.30 | 8.40 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.00 | 6.10 | 9.30 | 7.70 | % | 1.10 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.50 | 4.80 | 8.80 | 6.80 | % | 0.91 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 8.00 | 5.60 | 7.70 | 6.65 | % | 0.83 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 8.50 | 5.10 | 7.40 | 6.25 | % | 0.74 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 9.00 | 4.30 | 7.30 | 5.80 | % | 0.64 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 9.50 | 3.20 | 6.30 | 4.75 | % | 0.50 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 10.00 | 3.00 | 6.30 | 4.65 | 4.30 | 0.00 | 0.00% | 0.47 | 0 | 12 | 5.87 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 10.50 | 2.35 | 5.80 | 4.08 | % | 0.39 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 11.00 | 2.10 | 5.20 | 3.65 | % | 0.33 | 0 | 0 | 4.86 | 0.99 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 11.50 | 1.60 | 4.70 | 3.15 | 2.80 | -0.79 | -22.01% | 0.27 | 5 | 77 | 4.47 | 0.98 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 12.00 | 1.30 | 3.60 | 2.45 | 2.56 | -0.67 | -20.75% | 0.20 | 6 | 70 | 3.19 | 0.94 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 0.95 | 3.20 | 2.08 | 2.21 | +0.03 | +1.38% | 0.17 | 1 | 32 | 3.01 | 0.91 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 1.20 | 1.80 | 1.50 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 60 | 1.39 | 0.83 | 0.17 | -0.03 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 3.00 | 1.50 | 0.98 | -0.37 | -27.41% | 0.11 | 24 | 84 | 3.42 | 0.73 | 0.23 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 0.50 | 0.90 | 0.70 | 0.50 | -0.75 | -60.00% | 0.05 | 76 | 148 | 0.77 | 0.60 | 0.28 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.50 | 0.45 | 0.60 | 0.53 | 0.65 | -0.10 | -13.34% | 0.04 | 47 | 146 | 0.79 | 0.46 | 0.29 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.37 | -0.31 | -45.59% | 0.02 | 74 | 184 | 0.94 | 0.33 | 0.26 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.25 | -50.00% | 0.02 | 154 | 161 | 0.89 | 0.22 | 0.21 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.16 | -45.72% | 0.01 | 7 | 249 | 0.88 | 0.15 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.07 | -31.82% | 0.01 | 13 | 102 | 0.90 | 0.10 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.21 | 0.05 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.34 | 0.02 | 0.04 | -0.01 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.32 | 0.01 | 0.02 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 30 | 4.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 4.82 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 27 | 7.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 6.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 99 | 1.40 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 1 | 12 | 1.36 | -0.02 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 111 | 35 | 1.01 | -0.06 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 0.15 | -0.40 | -72.73% | 0.09 | 10 | 155 | 2.56 | -0.09 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.03 | -10.72% | 0.02 | 24 | 76 | 0.85 | -0.17 | 0.17 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.40 | +0.12 | +42.86% | 0.02 | 32 | 24 | 1.01 | -0.27 | 0.23 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.00 | 0.10 | 0.65 | 0.38 | 0.62 | +0.17 | +37.78% | 0.03 | 35 | 45 | 0.64 | -0.40 | 0.28 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 14.50 | 0.50 | 0.90 | 0.70 | 0.87 | +0.09 | +11.54% | 0.05 | 121 | 247 | 0.73 | -0.54 | 0.29 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.00 | 1.00 | 1.60 | 1.30 | 1.27 | +0.27 | +27.00% | 0.09 | 7 | 144 | 1.10 | -0.67 | 0.26 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 15.50 | 0.30 | 3.60 | 1.95 | 1.90 | -1.22 | -39.11% | 0.13 | 10 | 22 | 3.62 | -0.78 | 0.21 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.00 | 0.50 | 2.60 | 1.55 | 2.18 | +0.20 | +10.11% | 0.10 | 3 | 155 | 1.91 | -0.85 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 16.50 | 1.65 | 3.20 | 2.43 | 2.54 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.22 | -0.90 | 0.11 | -0.02 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 17.00 | 2.30 | 3.40 | 2.85 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.98 | -0.95 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 17.50 | 2.50 | 5.40 | 3.95 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 7 | 4.12 | -0.98 | 0.04 | -0.01 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 18.00 | 3.10 | 5.40 | 4.25 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 12 | 3.64 | -0.99 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 18.50 | 3.60 | 6.30 | 4.95 | % | 0.27 | 0 | 0 | 4.30 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 19.00 | 4.10 | 6.80 | 5.45 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 9 | 4.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 19.50 | 4.50 | 6.30 | 5.40 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 20.00 | 5.00 | 6.80 | 5.90 | 7.15 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.38 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 20.50 | 5.50 | 7.20 | 6.35 | % | 0.31 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 21.00 | 5.60 | 7.80 | 6.70 | % | 0.32 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 21.50 | 6.00 | 9.30 | 7.65 | % | 0.36 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 22.00 | 6.60 | 9.10 | 7.85 | 9.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 4:00:02 PM EST |
| 22.50 | 7.10 | 9.60 | 8.35 | % | 0.37 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 23.00 | 7.60 | 9.90 | 8.75 | % | 0.38 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 23.50 | 8.20 | 10.20 | 9.20 | % | 0.39 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.00 | 8.60 | 11.00 | 9.80 | % | 0.41 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 24.50 | 9.10 | 11.40 | 10.25 | % | 0.42 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 25.00 | 9.60 | 11.70 | 10.65 | % | 0.43 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST |