Options Chain for GORILLA TECHNOLOGY GROUP INC SHS NEW (GRRR) - $11.69 as of 8/4/2026 7:46:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.30 | 11.60 | 10.45 | % | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 3.00 | 8.50 | 10.10 | 9.30 | 9.08 | +1.03 | +12.80% | 3.10 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 4.00 | 7.60 | 9.10 | 8.35 | 8.17 | +1.02 | +14.27% | 2.09 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 5.00 | 6.60 | 8.10 | 7.35 | 7.17 | +0.99 | +16.02% | 1.47 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 6.00 | 5.40 | 7.20 | 6.30 | 6.47 | % | 1.05 | 3 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 7.00 | 4.40 | 6.30 | 5.35 | 5.03 | +1.02 | +25.44% | 0.76 | 1 | 3 | 7.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 7.50 | 4.00 | 5.90 | 4.95 | 4.62 | +1.02 | +28.34% | 0.66 | 1 | 3 | 6.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 8.00 | 3.40 | 6.30 | 4.85 | % | 0.61 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 8.50 | 2.95 | 4.60 | 3.78 | % | 0.44 | 0 | 0 | 5.36 | 1.00 | 0.01 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 9.00 | 2.55 | 4.30 | 3.43 | 2.41 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.15 | 0.99 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 9.50 | 1.30 | 3.70 | 2.50 | % | 0.26 | 0 | 0 | 4.60 | 0.97 | 0.04 | -0.02 | 8/4/2026 4:00:00 PM EST | |||
| 10.00 | 1.10 | 3.50 | 2.30 | 2.23 | 0.00 | 0.00% | 0.23 | 0 | 21 | 4.93 | 0.94 | 0.07 | -0.03 | 7/24/2026 | 8/4/2026 4:00:00 PM EST |
| 10.50 | 0.95 | 2.40 | 1.68 | 2.39 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.27 | 0.88 | 0.11 | -0.05 | 7/20/2026 | 8/4/2026 4:00:00 PM EST |
| 11.00 | 0.55 | 2.20 | 1.38 | 0.75 | 0.00 | 0.00% | 0.13 | 0 | 173 | 3.03 | 0.81 | 0.17 | -0.07 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 3.00 | 1.50 | 1.08 | +0.38 | +54.29% | 0.13 | 21 | 720 | 2.87 | 0.71 | 0.23 | -0.08 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.80 | +0.40 | +100.00% | 0.03 | 23 | 184 | 1.27 | 0.58 | 0.27 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 12.50 | 0.20 | 0.50 | 0.35 | 0.43 | +0.18 | +72.00% | 0.03 | 39 | 80 | 1.25 | 0.45 | 0.28 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 13.00 | 0.25 | 0.70 | 0.48 | 0.29 | +0.15 | +107.15% | 0.04 | 317 | 187 | 1.28 | 0.32 | 0.25 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.16 | +0.06 | +60.00% | 0.01 | 27 | 67 | 1.37 | 0.21 | 0.21 | -0.07 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 127 | 169 | 1.30 | 0.14 | 0.16 | -0.05 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.27 | 0.08 | 0.11 | -0.04 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.01 | -20.00% | 0.03 | 1 | 64 | 1.46 | 0.05 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.02 | 0.04 | -0.01 | 7/23/2026 | 8/4/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.68 | 0.01 | 0.02 | -0.01 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.73 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 5.15 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 8/4/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 3.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 20 | 6.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.61 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 117 | 8.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 117 | 7.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 14 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 14 | 50 | 2.49 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.16 | -0.01 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 149 | 1.85 | -0.03 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.85 | -0.06 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.18 | -69.24% | 0.01 | 50 | 251 | 1.47 | -0.12 | 0.11 | -0.05 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.60 | 0.33 | 0.11 | -0.18 | -62.07% | 0.03 | 359 | 221 | 1.12 | -0.19 | 0.17 | -0.07 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.22 | -0.23 | -51.12% | 0.01 | 116 | 121 | 1.41 | -0.29 | 0.23 | -0.08 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.39 | -0.68 | -63.56% | 0.02 | 74 | 20 | 1.30 | -0.41 | 0.27 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.70 | 0.40 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.39 | -0.55 | 0.28 | -0.09 | 7/31/2026 | 8/4/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 3.10 | 1.55 | 1.53 | 0.00 | 0.00% | 0.12 | 0 | 136 | 2.85 | -0.68 | 0.25 | -0.09 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 13.50 | 0.15 | 3.60 | 1.88 | % | 0.14 | 0 | 0 | 5.04 | -0.79 | 0.21 | -0.07 | 8/4/2026 4:00:00 PM EST | |||
| 14.00 | 0.90 | 2.80 | 1.85 | 2.77 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.58 | -0.86 | 0.16 | -0.05 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 14.50 | 0.30 | 4.20 | 2.25 | % | 0.16 | 0 | 0 | 4.82 | -0.92 | 0.11 | -0.04 | 8/4/2026 4:00:00 PM EST | |||
| 15.00 | 1.60 | 4.70 | 3.15 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 20 | 4.19 | -0.95 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 15.50 | 1.60 | 5.20 | 3.40 | % | 0.22 | 0 | 0 | 6.32 | -0.98 | 0.04 | -0.01 | 8/4/2026 4:00:00 PM EST | |||
| 16.00 | 3.30 | 4.80 | 4.05 | 4.19 | +0.61 | +17.04% | 0.25 | 16 | 54 | 4.47 | -0.99 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 16.50 | 3.80 | 5.30 | 4.55 | 4.40 | % | 0.28 | 1 | 0 | 4.19 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST | |
| 17.00 | 4.30 | 5.70 | 5.00 | 5.35 | 0.00 | 0.00% | 0.29 | 0 | 40 | 4.40 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 17.50 | 4.50 | 6.40 | 5.45 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.88 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 18.00 | 5.30 | 6.60 | 5.95 | 6.48 | 0.00 | 0.00% | 0.33 | 0 | 8 | 4.81 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 18.50 | 5.80 | 7.20 | 6.50 | % | 0.35 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 19.00 | 6.20 | 7.50 | 6.85 | 6.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 5.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:00 PM EST |
| 19.50 | 6.70 | 8.20 | 7.45 | 7.16 | -1.09 | -13.22% | 0.38 | 1 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.00 | 7.20 | 8.70 | 7.95 | 7.56 | -1.09 | -12.61% | 0.40 | 1 | 8 | 5.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 20.50 | 7.40 | 9.40 | 8.40 | % | 0.41 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 21.00 | 8.30 | 9.80 | 9.05 | 8.68 | +5.88 | +210.00% | 0.43 | 2 | 2 | 6.39 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 21.50 | 8.70 | 10.10 | 9.40 | % | 0.44 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 22.00 | 9.30 | 10.60 | 9.95 | % | 0.45 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 23.00 | 10.10 | 11.60 | 10.85 | 10.95 | -0.10 | -0.91% | 0.47 | 1 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 24.00 | 11.20 | 13.70 | 12.45 | 11.74 | -0.17 | -1.43% | 0.52 | 1 | 1 | 9.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 25.00 | 12.20 | 13.50 | 12.85 | % | 0.51 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 26.00 | 13.20 | 14.60 | 13.90 | 13.58 | -0.90 | -6.22% | 0.53 | 1 | 1 | 7.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 27.00 | 13.80 | 15.50 | 14.65 | 14.48 | -1.33 | -8.42% | 0.54 | 6 | 1 | 7.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 28.00 | 15.30 | 16.50 | 15.90 | 15.50 | -1.21 | -7.25% | 0.57 | 6 | 2 | 7.52 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 29.00 | 16.30 | 17.70 | 17.00 | 16.63 | +4.63 | +38.59% | 0.59 | 2 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 30.00 | 16.50 | 18.60 | 17.55 | 17.85 | % | 0.59 | 2 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |