Options Chain for GSR III ACQUISITION CORP CL A (GSRT) - $10.39 as of 8/22/2025 8:10:03 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 | 6.10 | 10.00 | 8.05 | % | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 4.00 | 7.50 | 5.75 | % | 1.15 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 2.00 | 3.00 | 2.50 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.87 | 0.93 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.80 | -0.05 | -5.89% | 0.04 | 603 | 6,617 | 0.59 | 0.62 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.04 | -16.00% | 0.02 | 31 | 3,432 | 0.72 | 0.27 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.00 | 0.09 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.35 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.90 | -0.07 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 0.05 | 1 | 5,935 | 0.61 | -0.38 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 2.15 | 3.20 | 2.68 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -0.73 | 0.13 | -0.02 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 4.00 | 6.90 | 5.45 | 4.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.15 | -0.91 | 0.06 | -0.01 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 5.10 | 9.40 | 7.25 | % | 0.41 | 0 | 0 | 3.53 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 7.60 | 11.90 | 9.75 | 9.25 | 0.00 | 0.00% | 0.49 | 0 | 4 | 3.84 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |