Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $14.09 as of 4/30/2026 12:09:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 14.30 | 13.90 | 14.00 | +1.40 | +11.12% | 13.90 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 2.00 | 12.50 | 13.40 | 12.95 | 11.76 | 0.00 | 0.00% | 6.47 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 3.00 | 11.50 | 12.40 | 11.95 | 10.35 | 0.00 | 0.00% | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 4.00 | 10.50 | 11.20 | 10.85 | 9.80 | 0.00 | 0.00% | 2.71 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 5.00 | 9.50 | 10.20 | 9.85 | 8.30 | 0.00 | 0.00% | 1.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 6.00 | 8.50 | 9.20 | 8.85 | 7.80 | 0.00 | 0.00% | 1.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 6.50 | 7.10 | 8.80 | 7.95 | 6.25 | 0.00 | 0.00% | 1.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 7.00 | 7.50 | 8.20 | 7.85 | 6.65 | 0.00 | 0.00% | 1.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 7.50 | 6.10 | 7.80 | 6.95 | 5.55 | 0.00 | 0.00% | 0.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 8.00 | 6.50 | 7.20 | 6.85 | 5.85 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 8.50 | 5.10 | 6.80 | 5.95 | 5.35 | 0.00 | 0.00% | 0.70 | 0 | 2 | 9.58 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 9.00 | 4.60 | 6.30 | 5.45 | 4.46 | 0.00 | 0.00% | 0.61 | 0 | 1 | 8.82 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 9.50 | 4.30 | 5.80 | 5.05 | 4.06 | 0.00 | 0.00% | 0.53 | 0 | 2 | 8.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 10.00 | 3.80 | 5.30 | 4.55 | 3.90 | 0.00 | 0.00% | 0.45 | 0 | 8 | 7.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 10.50 | 3.30 | 4.80 | 4.05 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 6.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 11.00 | 3.50 | 4.20 | 3.85 | 2.15 | 0.00 | 0.00% | 0.35 | 0 | 106 | 6.12 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 11.50 | 2.20 | 3.80 | 3.00 | 1.38 | 0.00 | 0.00% | 0.26 | 0 | 9 | 5.51 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 12.00 | 1.95 | 2.95 | 2.45 | 2.65 | 0.00 | 0.00% | 0.20 | 0 | 112 | 4.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 12.50 | 1.75 | 3.40 | 2.58 | 1.23 | 0.00 | 0.00% | 0.21 | 0 | 58 | 6.79 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 13.00 | 1.60 | 2.20 | 1.90 | 1.90 | +0.54 | +39.71% | 0.15 | 24 | 285 | 3.50 | 1.00 | 0.09 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 13.50 | 1.15 | 1.75 | 1.45 | 1.53 | +0.68 | +80.00% | 0.11 | 46 | 123 | 2.93 | 0.89 | 0.20 | -0.08 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 14.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.35 | +63.64% | 0.06 | 49 | 86 | 2.71 | 0.75 | 0.23 | -0.16 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 14.50 | 0.35 | 0.85 | 0.60 | 0.70 | +0.62 | +775.00% | 0.04 | 74 | 221 | 2.05 | 0.64 | 0.28 | -0.18 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.26 | +0.01 | +4.00% | 0.02 | 55 | 171 | 1.54 | 0.49 | 0.29 | -0.20 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.19 | +0.06 | +46.16% | 0.01 | 101 | 116 | 1.40 | 0.36 | 0.26 | -0.20 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.13 | +0.08 | +160.00% | 0.02 | 1 | 36 | 3.72 | 0.24 | 0.22 | -0.17 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.30 | +0.25 | +500.00% | 0.01 | 5 | 54 | 2.23 | 0.16 | 0.16 | -0.11 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 4 | 2.08 | 0.10 | 0.11 | -0.06 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.67 | 0.06 | 0.07 | -0.04 | 4/30/2026 1:58:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 2.26 | 0.04 | 0.05 | -0.02 | 4/30/2026 | 4/30/2026 1:58:54 PM EST | |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.81 | 0.01 | 0.02 | -0.01 | 4/30/2026 1:58:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.16 | 0.01 | 0.01 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.48 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:54 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 8.50 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 42 | 146 | 2.13 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.73 | 0.00 | 0.09 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.93 | -90.30% | 0.00 | 2 | 15 | 2.36 | -0.11 | 0.20 | -0.08 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -1.52 | -95.00% | 0.01 | 17 | 8 | 1.32 | -0.25 | 0.23 | -0.16 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 14.50 | 0.10 | 0.35 | 0.23 | 0.20 | -1.53 | -88.44% | 0.02 | 23 | 3 | 1.00 | -0.36 | 0.28 | -0.18 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 15.00 | 0.25 | 1.15 | 0.70 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 139 | 1.90 | -0.51 | 0.29 | -0.20 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 15.50 | 0.50 | 1.75 | 1.13 | 3.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.19 | -0.64 | 0.26 | -0.20 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 16.00 | 0.85 | 2.25 | 1.55 | 3.47 | 0.00 | 0.00% | 0.10 | 0 | 23 | 4.74 | -0.76 | 0.22 | -0.17 | 4/28/2026 | 4/30/2026 1:58:54 PM EST |
| 16.50 | 1.00 | 2.40 | 1.70 | 2.33 | -0.67 | -22.34% | 0.10 | 1 | 1 | 4.12 | -0.84 | 0.16 | -0.11 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 17.00 | 1.80 | 3.30 | 2.55 | 2.73 | -1.57 | -36.52% | 0.15 | 1 | 2 | 5.87 | -0.90 | 0.11 | -0.06 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |
| 17.50 | 2.20 | 3.10 | 2.65 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.87 | -0.94 | 0.07 | -0.04 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 18.00 | 2.70 | 3.60 | 3.15 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 4.22 | -0.96 | 0.05 | -0.02 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 18.50 | 3.20 | 4.10 | 3.65 | % | 0.20 | 0 | 0 | 4.55 | -0.99 | 0.02 | -0.01 | 4/30/2026 1:58:54 PM EST | |||
| 19.00 | 3.70 | 4.60 | 4.15 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.87 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/30/2026 1:58:54 PM EST |
| 19.50 | 4.00 | 5.10 | 4.55 | % | 0.23 | 0 | 0 | 5.16 | -1.00 | 0.01 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 20.00 | 4.60 | 5.90 | 5.25 | % | 0.26 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 20.50 | 5.00 | 6.50 | 5.75 | % | 0.28 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 21.00 | 5.60 | 7.00 | 6.30 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:54 PM EST |
| 21.50 | 5.80 | 8.00 | 6.90 | % | 0.32 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:54 PM EST | |||
| 22.00 | 6.40 | 7.60 | 7.00 | 8.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:54 PM EST |
| 23.00 | 7.40 | 8.70 | 8.05 | 8.30 | % | 0.35 | 2 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:54 PM EST |