Options Chain for GSR III ACQUISITION CORP CL A (GSRT) - $11.96 as of 10/8/2025 4:08:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 13.90 | 12.05 | % | 4.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 5.00 | 7.70 | 11.40 | 9.55 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.50 | 5.50 | 8.20 | 6.85 | 6.00 | +1.40 | +30.44% | 0.91 | 53 | 314 | 4.88 | 0.97 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 4.50 | 4.90 | 4.70 | 4.80 | +1.80 | +60.00% | 0.47 | 3,738 | 9,295 | 2.83 | 0.85 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 3.00 | 3.20 | 3.10 | 3.00 | +1.29 | +75.44% | 0.25 | 1,549 | 4,724 | 2.70 | 0.65 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 1.40 | 1.90 | 1.65 | 2.00 | +0.90 | +81.82% | 0.11 | 1,625 | 4,886 | 2.64 | 0.45 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.20 | +0.50 | +71.43% | 0.07 | 362 | 468 | 2.68 | 0.32 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.35 | +63.64% | 0.04 | 562 | 3,537 | 2.77 | 0.26 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 1.50 | 0.75 | 0.32 | % | 0.03 | 12 | 0 | 3.05 | 0.16 | 0.04 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST | |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.30 | +150.00% | 0.01 | 40 | 13 | 3.15 | 0.14 | 0.03 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 3.89 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.02 | 4,058 | 5,993 | 2.52 | -0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.37 | -49.34% | 0.04 | 4,303 | 8,396 | 2.11 | -0.15 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 0.95 | 1.20 | 1.08 | 1.10 | -1.75 | -61.41% | 0.09 | 227 | 412 | 2.11 | -0.35 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 1.95 | 2.50 | 2.23 | 3.00 | -0.60 | -16.67% | 0.15 | 210 | 91 | 2.15 | -0.55 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 3.60 | 4.50 | 4.05 | 4.00 | -2.23 | -35.80% | 0.23 | 10 | 20 | 2.86 | -0.68 | 0.07 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 5.20 | 8.40 | 6.80 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.18 | -0.74 | 0.05 | -0.11 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 7.50 | 10.80 | 9.15 | % | 0.41 | 0 | 0 | 5.34 | -0.84 | 0.04 | -0.08 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 9.90 | 13.20 | 11.55 | % | 0.46 | 0 | 0 | 5.77 | -0.86 | 0.03 | -0.08 | 10/8/2025 2:59:02 PM EST |