Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $13.04 as of 9/18/2026 7:36:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 11.90 | 10.05 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 4.00 | 7.20 | 10.90 | 9.05 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 5.00 | 6.20 | 9.90 | 8.05 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 6.00 | 5.20 | 8.90 | 7.05 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 7.00 | 4.70 | 7.90 | 6.30 | % | 0.90 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 8.00 | 4.40 | 6.90 | 5.65 | % | 0.71 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 9.00 | 3.50 | 5.90 | 4.70 | % | 0.52 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 9.50 | 2.05 | 4.90 | 3.48 | % | 0.37 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 10.00 | 1.70 | 4.60 | 3.15 | % | 0.32 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 10.50 | 1.30 | 4.00 | 2.65 | % | 0.25 | 0 | 0 | 4.22 | 0.98 | 0.07 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 11.00 | 0.65 | 3.50 | 2.08 | % | 0.19 | 0 | 0 | 4.47 | 0.92 | 0.12 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 11.50 | 0.85 | 1.60 | 1.23 | 1.40 | % | 0.11 | 195 | 0 | 1.11 | 0.83 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST | |
| 12.00 | 0.45 | 1.75 | 1.10 | 1.01 | -0.49 | -32.67% | 0.09 | 195 | 7 | 1.89 | 0.72 | 0.22 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 12.50 | 0.65 | 1.15 | 0.90 | 0.70 | -0.37 | -34.58% | 0.07 | 12 | 50 | 1.08 | 0.60 | 0.25 | -0.04 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.44 | -0.15 | -25.43% | 0.04 | 30 | 23 | 0.85 | 0.47 | 0.26 | -0.04 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 13.50 | 0.25 | 0.50 | 0.38 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.93 | 0.35 | 0.24 | -0.04 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.06 | -23.08% | 0.01 | 4 | 63 | 0.92 | 0.24 | 0.21 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.17 | 0.16 | -0.03 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.13 | -72.23% | 0.01 | 1 | 160 | 1.37 | 0.10 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.21 | 0.06 | 0.08 | -0.01 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 55 | 1.02 | 0.04 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.02 | 0.03 | -0.01 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 162 | 2.76 | 0.01 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.91 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.75 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/18/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.01 | 10 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 10 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.33 | -0.02 | 0.07 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 11.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 35 | 0.86 | -0.08 | 0.12 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 86 | 19 | 0.80 | -0.17 | 0.17 | -0.02 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.02 | 51 | 51 | 0.80 | -0.28 | 0.22 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.41 | -0.04 | -8.89% | 0.03 | 8 | 41 | 0.71 | -0.40 | 0.25 | -0.04 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 13.00 | 0.45 | 1.15 | 0.80 | 0.74 | +0.06 | +8.83% | 0.06 | 129 | 32 | 0.95 | -0.53 | 0.26 | -0.04 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 13.50 | 0.90 | 1.25 | 1.08 | 1.10 | +0.13 | +13.41% | 0.08 | 34 | 38 | 0.88 | -0.65 | 0.24 | -0.04 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 14.00 | 0.85 | 2.05 | 1.45 | 1.47 | +0.28 | +23.53% | 0.10 | 1 | 96 | 1.87 | -0.76 | 0.21 | -0.03 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 14.50 | 0.55 | 3.40 | 1.98 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.31 | -0.83 | 0.16 | -0.03 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 15.00 | 0.95 | 3.70 | 2.33 | 2.28 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.38 | -0.90 | 0.12 | -0.02 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 15.50 | 1.40 | 3.90 | 2.65 | % | 0.17 | 0 | 0 | 3.00 | -0.94 | 0.08 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 16.00 | 2.40 | 4.40 | 3.40 | 3.26 | +0.03 | +0.93% | 0.21 | 3 | 37 | 3.18 | -0.96 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 3:59:59 PM EST |
| 16.50 | 2.10 | 4.80 | 3.45 | % | 0.21 | 0 | 0 | 3.19 | -0.98 | 0.03 | -0.01 | 9/18/2026 3:59:59 PM EST | |||
| 17.00 | 2.60 | 6.20 | 4.40 | 2.74 | 0.00 | 0.00% | 0.26 | 0 | 7 | 4.66 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 9/18/2026 3:59:59 PM EST |
| 17.50 | 3.00 | 6.80 | 4.90 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 18.00 | 3.60 | 7.30 | 5.45 | 5.35 | 0.00 | 0.00% | 0.30 | 0 | 17 | 5.25 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 18.50 | 4.70 | 6.60 | 5.65 | % | 0.31 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 19.00 | 5.30 | 7.10 | 6.20 | 6.11 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:59 PM EST |
| 19.50 | 5.10 | 8.80 | 6.95 | % | 0.36 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 20.00 | 5.60 | 9.30 | 7.45 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 5.78 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:59 PM EST |
| 20.50 | 6.70 | 9.60 | 8.15 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 21.00 | 7.20 | 8.80 | 8.00 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 21.50 | 7.70 | 10.80 | 9.25 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 22.00 | 8.20 | 10.30 | 9.25 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 23.00 | 9.20 | 12.30 | 10.75 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 24.00 | 10.10 | 12.30 | 11.20 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 25.00 | 10.60 | 14.30 | 12.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST | |||
| 30.00 | 15.60 | 19.30 | 17.45 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:59 PM EST |