Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $14.61 as of 12/9/2025 8:38:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 11.00 | 10.00 | 9.90 | 0.00 | 0.00% | 2.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 8.00 | 10.20 | 9.10 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 7.00 | 7.00 | 9.70 | 8.35 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 7.50 | 6.50 | 9.20 | 7.85 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 8.00 | 6.00 | 8.70 | 7.35 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 8.50 | 5.50 | 8.20 | 6.85 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 9.00 | 5.00 | 7.70 | 6.35 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 9.50 | 4.00 | 7.20 | 5.60 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.00 | 3.60 | 5.90 | 4.75 | % | 0.47 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.50 | 3.10 | 5.40 | 4.25 | % | 0.40 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 11.00 | 2.60 | 5.00 | 3.80 | 4.28 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 1.30 | 4.90 | 3.10 | % | 0.27 | 0 | 0 | 6.70 | 0.99 | 0.02 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 12.00 | 0.80 | 4.70 | 2.75 | % | 0.23 | 0 | 0 | 6.84 | 0.97 | 0.04 | -0.02 | 12/9/2025 3:59:58 PM EST | |||
| 12.50 | 1.25 | 4.20 | 2.73 | 2.71 | 0.00 | 0.00% | 0.22 | 0 | 4 | 6.27 | 0.94 | 0.08 | -0.03 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 2.85 | 1.73 | 1.70 | +0.55 | +47.83% | 0.13 | 4 | 28 | 3.91 | 0.88 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 0.15 | 2.35 | 1.25 | 1.40 | -0.60 | -30.00% | 0.09 | 2 | 71 | 3.44 | 0.79 | 0.19 | -0.07 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 1.65 | 0.88 | 1.10 | +0.10 | +10.00% | 0.06 | 11 | 175 | 2.56 | 0.67 | 0.25 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.40 | 1.30 | 0.85 | 0.65 | -0.15 | -18.75% | 0.06 | 34 | 96 | 1.56 | 0.54 | 0.28 | -0.09 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.38 | -0.12 | -24.00% | 0.03 | 32 | 269 | 1.16 | 0.40 | 0.27 | -0.09 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 738 | 1.09 | 0.28 | 0.24 | -0.08 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 76 | 288 | 0.97 | 0.21 | 0.19 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 247 | 2.90 | 0.11 | 0.14 | -0.05 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.68 | 0.07 | 0.09 | -0.03 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 60 | 1.29 | 0.05 | 0.07 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.70 | 0.02 | 0.04 | -0.02 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.01 | 0.02 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 2.05 | 1.03 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | 0.01 | % | 0.08 | 10 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.22 | -0.01 | 0.02 | -0.01 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 76 | 1.44 | -0.03 | 0.04 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.44 | -0.06 | 0.08 | -0.03 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 5 | 81 | 1.34 | -0.12 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 13.50 | 0.05 | 0.30 | 0.18 | 0.14 | -0.06 | -30.00% | 0.01 | 58 | 42 | 1.04 | -0.21 | 0.19 | -0.07 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.02 | 52 | 166 | 0.92 | -0.33 | 0.25 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 1.25 | 0.63 | 0.45 | +0.03 | +7.15% | 0.04 | 1 | 570 | 2.48 | -0.46 | 0.28 | -0.09 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 1.30 | 0.73 | 0.70 | +0.02 | +2.95% | 0.05 | 12 | 193 | 2.04 | -0.60 | 0.27 | -0.09 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 15.50 | 0.25 | 1.90 | 1.08 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 50 | 2.59 | -0.72 | 0.24 | -0.08 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 16.00 | 1.35 | 1.85 | 1.60 | 1.42 | -0.05 | -3.41% | 0.10 | 19 | 242 | 1.92 | -0.79 | 0.19 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 16.50 | 1.45 | 3.20 | 2.33 | 2.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.79 | -0.89 | 0.14 | -0.05 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 17.00 | 0.35 | 4.30 | 2.33 | 2.32 | -0.05 | -2.11% | 0.14 | 9 | 33 | 5.22 | -0.93 | 0.09 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 1.50 | 4.60 | 3.05 | 2.77 | -0.03 | -1.08% | 0.17 | 1 | 8 | 5.10 | -0.95 | 0.07 | -0.03 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.00 | 1.35 | 4.90 | 3.13 | 3.30 | +0.33 | +11.12% | 0.17 | 4 | 45 | 5.15 | -0.98 | 0.04 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 18.50 | 3.20 | 5.80 | 4.50 | 3.80 | -1.55 | -28.98% | 0.24 | 1 | 2 | 5.97 | -0.99 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 19.00 | 3.70 | 6.30 | 5.00 | 4.25 | +0.30 | +7.60% | 0.26 | 2 | 7 | 6.19 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 19.50 | 4.10 | 6.80 | 5.45 | % | 0.28 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 20.00 | 4.40 | 7.30 | 5.85 | 5.00 | -0.33 | -6.20% | 0.29 | 4 | 8 | 6.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 20.50 | 5.00 | 7.80 | 6.40 | % | 0.31 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.00 | 5.50 | 8.30 | 6.90 | % | 0.33 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 21.50 | 6.00 | 8.80 | 7.40 | 6.63 | 0.00 | 0.00% | 0.34 | 0 | 4 | 7.18 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 22.00 | 6.50 | 9.30 | 7.90 | % | 0.36 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 22.50 | 7.00 | 9.80 | 8.40 | % | 0.37 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 23.00 | 7.50 | 10.30 | 8.90 | % | 0.39 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 23.50 | 8.00 | 10.80 | 9.40 | % | 0.40 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 24.00 | 8.50 | 11.30 | 9.90 | % | 0.41 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 24.50 | 9.00 | 11.80 | 10.40 | % | 0.42 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 25.00 | 9.50 | 12.30 | 10.90 | % | 0.44 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 30.00 | 14.00 | 17.30 | 15.65 | % | 0.52 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |