Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $10.93 as of 3/16/2026 8:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 9.90 | 9.10 | % | 3.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 3.00 | 7.80 | 10.60 | 9.20 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 4.00 | 6.80 | 8.60 | 7.70 | 8.40 | 0.00 | 0.00% | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 5.00 | 4.50 | 7.60 | 6.05 | 6.55 | +0.25 | +3.97% | 1.21 | 3 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 4.90 | 6.60 | 5.75 | 5.65 | % | 0.96 | 3 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 6.50 | 4.30 | 6.10 | 5.20 | % | 0.80 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.00 | 3.80 | 5.80 | 4.80 | 4.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 7.50 | 3.50 | 4.60 | 4.05 | 3.95 | -0.13 | -3.19% | 0.54 | 5 | 248 | 5.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 8.00 | 2.80 | 4.80 | 3.80 | 3.23 | 0.00 | 0.00% | 0.47 | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 8.50 | 2.30 | 5.00 | 3.65 | % | 0.43 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 9.00 | 1.80 | 3.80 | 2.80 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 9.50 | 0.10 | 4.20 | 2.15 | % | 0.23 | 0 | 0 | 7.51 | 1.00 | 0.07 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 10.00 | 1.10 | 2.05 | 1.58 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 79 | 2.81 | 0.90 | 0.19 | -0.02 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 10.50 | 0.70 | 1.55 | 1.13 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.33 | 0.80 | 0.25 | -0.03 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.40 | 2.80 | 1.60 | 0.77 | +0.37 | +92.50% | 0.15 | 1 | 34 | 5.69 | 0.66 | 0.29 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.50 | 0.30 | 0.90 | 0.60 | 0.55 | +0.10 | +22.23% | 0.05 | 45 | 85 | 1.34 | 0.50 | 0.30 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.31 | +0.14 | +82.36% | 0.02 | 284 | 176 | 1.06 | 0.36 | 0.27 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.17 | +0.07 | +70.00% | 0.01 | 394 | 246 | 1.23 | 0.25 | 0.22 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 149 | 276 | 1.04 | 0.16 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 78 | 1.38 | 0.10 | 0.12 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.10 | 0.05 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 30 | 59 | 2.31 | 0.03 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 1,347 | 1.65 | 0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 58 | 4.53 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 77 | 4.74 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.78 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.20 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.10 | 127 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.02 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.13 | -72.23% | 0.04 | 5 | 6 | 3.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 23 | 1.47 | 0.00 | 0.07 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 50 | 246 | 1.16 | -0.10 | 0.19 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 10.50 | 0.10 | 0.30 | 0.20 | 0.17 | -0.18 | -51.43% | 0.02 | 21 | 168 | 1.13 | -0.20 | 0.25 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.28 | -52.83% | 0.02 | 69 | 398 | 1.07 | -0.34 | 0.29 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 1.75 | 0.88 | 0.53 | -0.15 | -22.06% | 0.08 | 6 | 181 | 3.51 | -0.50 | 0.30 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.00 | 0.25 | 1.55 | 0.90 | 1.20 | +0.19 | +18.82% | 0.07 | 1 | 153 | 2.44 | -0.64 | 0.27 | -0.05 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 12.50 | 0.85 | 1.55 | 1.20 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 347 | 1.69 | -0.75 | 0.22 | -0.05 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 13.00 | 1.00 | 2.15 | 1.58 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 152 | 2.22 | -0.84 | 0.17 | -0.04 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 13.50 | 1.55 | 2.55 | 2.05 | 2.05 | +0.03 | +1.49% | 0.15 | 6 | 18 | 2.24 | -0.90 | 0.12 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 14.00 | 2.00 | 3.80 | 2.90 | 2.77 | 0.00 | 0.00% | 0.21 | 0 | 5 | 4.23 | -0.95 | 0.07 | -0.02 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 14.50 | 2.35 | 4.90 | 3.63 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 14 | 5.78 | -0.97 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 15.00 | 3.10 | 4.20 | 3.65 | 3.65 | -0.35 | -8.75% | 0.24 | 11 | 295 | 3.32 | -0.98 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 15.50 | 3.50 | 5.10 | 4.30 | 4.42 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.50 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 16.00 | 4.30 | 5.60 | 4.95 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 22 | 4.71 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 16.50 | 4.40 | 7.00 | 5.70 | % | 0.35 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 17.00 | 3.40 | 7.50 | 5.45 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 7.10 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 17.50 | 5.40 | 7.00 | 6.20 | 6.05 | -0.15 | -2.42% | 0.35 | 9 | 40 | 5.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 18.00 | 5.80 | 7.60 | 6.70 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 18.50 | 6.30 | 9.00 | 7.65 | % | 0.41 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 19.00 | 6.90 | 8.40 | 7.65 | % | 0.40 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 20.00 | 7.80 | 9.40 | 8.60 | 8.82 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 21.00 | 8.80 | 10.40 | 9.60 | 9.38 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 22.00 | 9.80 | 12.50 | 11.15 | % | 0.51 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 22.50 | 10.30 | 11.80 | 11.05 | % | 0.49 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 25.00 | 12.90 | 14.70 | 13.80 | 13.49 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:56 PM EST |