Cboe Global Markets

GRRR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

GORILLA TECHNOLOGY GROUP, INC. (grrr)

2025-06-04 15:59:59 ET (Delayed)
Bid: 
20.43
Ask: 
20.45
Vol: 
2,897,951
Last: 
20.44
Change: 
+2.68 (+15.0224%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 19.000
1.5
+1.15
1.6
2
175
1.46
0.7926
0.1434
399
GRRR 19.500
1.3
+1.05
1.25
1.7
135
1.42
0.7104
0.1712
61
GRRR 20.000
1.1
+0.925
1
1.15
554
1.35
0.6162
0.1892
458
GRRR 20.500
0.79
+0.64
0.6
0.95
201
1.29
0.5184
0.1937
16
GRRR 21.000
0.6
+0.5
0.55
0.7
735
1.4
0.426
0.1855
35
GRRR 21.500
0.4
+0.325
0.4
0.6
71
1.44
0.3445
0.169
1
Fri Jun 06 2025
Strike
GRRR 19.000
GRRR 19.500
GRRR 20.000
GRRR 20.500
GRRR 21.000
GRRR 21.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 19.000
0.31
-1.165
0.15
0.3
323
1.26
-0.2147
0.1407
14
GRRR 19.500
0.5
-1.35
0
0.45
78
0.99
-0.2954
0.1679
0
GRRR 20.000
0.65
-1.625
0.45
0.65
28
1.27
-0.3878
0.1855
31
GRRR 20.500
0.9
-1.85
0.45
0.9
29
1.09
-0.4836
0.1902
0
GRRR 21.000
1
-2.4
0.95
1.2
7
1.27
-0.5743
0.1827
3
GRRR 21.500
1.4
-2.5
1.15
1.6
1
1.21
-0.6546
0.1669
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 19.000
2.15
+1.175
2.3
2.65
29
1.34
0.6797
0.0883
48
GRRR 19.500
1.87
+1.045
1.95
2.35
44
1.29
0.6313
0.0926
16
GRRR 20.000
1.69
+0.99
1.75
2.05
228
1.34
0.5824
0.0952
138
GRRR 20.500
1.47
+0.895
1.45
1.85
25
1.31
0.5341
0.0962
28
GRRR 21.000
1.25
+0.75
1.3
1.6
35
1.32
0.4872
0.0957
48
GRRR 21.500
1.12
+0.72
1.15
1.4
25
1.34
0.4424
0.0939
25
Fri Jun 13 2025
Strike
GRRR 19.000
GRRR 19.500
GRRR 20.000
GRRR 20.500
GRRR 21.000
GRRR 21.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 19.000
1.01
-1.14
0.85
1.05
22
1.26
-0.3208
0.087
0
GRRR 19.500
1.3
-1.2
1.05
1.3
24
1.27
-0.3685
0.0913
0
GRRR 20.000
1.55
-1.325
1.3
1.5
15
1.26
-0.4167
0.094
9
GRRR 20.500
1.35
-1.9
1.4
1.8
4
1.22
-0.4644
0.095
0
GRRR 21.000
0
+0
1.75
2.1
0
1.25
-0.5106
0.0946
0
GRRR 21.500
2.51
-1.44
2.15
2.45
6
1.3
-0.5549
0.0928
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 19.000
2.75
+1.35
2.7
3.1
10
1.29
0.6559
0.0692
16
GRRR 19.500
2.35
+1.1
2.4
2.8
5
1.27
0.6185
0.0713
11
GRRR 20.000
2.2
+1.1
2.2
2.5
408
1.24
0.5811
0.0727
646
GRRR 20.500
2
+1.025
2.1
2.3
26
1.32
0.5444
0.0733
14
GRRR 21.000
1.82
+0.92
1.8
2.1
70
1.3
0.5085
0.0733
24
GRRR 21.500
1.6
+0.8
1.6
1.9
8
1.29
0.4741
0.0726
2
Fri Jun 20 2025
Strike
GRRR 19.000
GRRR 19.500
GRRR 20.000
GRRR 20.500
GRRR 21.000
GRRR 21.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 19.000
1.55
-1.125
0.95
1.8
4
1.21
-0.3415
0.068
20
GRRR 19.500
0
+0
1.45
2.1
0
1.32
-0.3784
0.0702
0
GRRR 20.000
2.05
-1.3
1.9
2.15
23
1.32
-0.4151
0.0716
74
GRRR 20.500
2.2
-1.5
2.1
2.45
4
1.3
-0.4513
0.0723
0
GRRR 21.000
2.69
-1.36
2.15
2.85
1
1.26
-0.4866
0.0723
0
GRRR 21.500
2.94
-1.51
2.45
3.2
1
1.28
-0.5206
0.0718
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 18.000
3.48
+1.405
3.5
3.9
15
1.24
0.7075
0.0564
73
GRRR 19.000
1.25
+0
2.8
3.4
0
1.22
0.6427
0.0607
22
GRRR 20.000
2.6
+1.275
2.45
2.9
92
1.25
0.5775
0.0632
95
GRRR 21.000
2.15
+1.075
2.1
2.4
41
1.26
0.5143
0.0638
77
GRRR 22.000
1.1
+0
1.7
2.05
0
1.25
0.4547
0.0628
1
GRRR 23.000
0.7
+0
1.4
1.75
0
1.26
0.3998
0.0607
12
Fri Jun 27 2025
Strike
GRRR 18.000
GRRR 19.000
GRRR 20.000
GRRR 21.000
GRRR 22.000
GRRR 23.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GRRR 18.000
1.6
-0.725
1.1
1.75
2
1.25
-0.2897
0.0542
4
GRRR 19.000
3.4
+0
1.65
2.1
0
1.25
-0.3523
0.0588
1
GRRR 20.000
3.91
+0
2.2
2.5
0
1.24
-0.4156
0.0615
25
GRRR 21.000
5
+0
2.6
3.2
0
1.21
-0.4772
0.0624
1
GRRR 22.000
0
+0
3.4
3.8
0
1.26
-0.5355
0.0616
0
GRRR 23.000
4.55
-1.45
4.1
4.5
3
1.26
-0.5893
0.0596
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.