Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $9.92 as of 1/1/2026 5:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 9.40 | 8.90 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 2.00 | 7.20 | 8.50 | 7.85 | 9.00 | 0.00 | 0.00% | 3.92 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 4:00:01 PM EST |
| 2.50 | 6.70 | 8.00 | 7.35 | % | 2.94 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 3.00 | 6.20 | 7.50 | 6.85 | % | 2.28 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 4.00 | 5.20 | 6.50 | 5.85 | % | 1.46 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 5.00 | 4.20 | 5.50 | 4.85 | % | 0.97 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 6.00 | 2.25 | 4.50 | 3.38 | % | 0.56 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 7.00 | 2.30 | 3.50 | 2.90 | 3.70 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.47 | 0.97 | 0.05 | 0.00 | 12/26/2025 | 12/31/2025 4:00:01 PM EST |
| 7.50 | 2.05 | 2.95 | 2.50 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.08 | 0.92 | 0.08 | -0.01 | 12/16/2025 | 12/31/2025 4:00:01 PM EST |
| 8.00 | 1.50 | 2.45 | 1.98 | % | 0.25 | 0 | 0 | 1.79 | 0.87 | 0.11 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 8.50 | 1.35 | 1.85 | 1.60 | % | 0.19 | 0 | 0 | 1.35 | 0.80 | 0.14 | -0.02 | 12/31/2025 4:00:01 PM EST | |||
| 9.00 | 1.20 | 1.40 | 1.30 | 1.28 | % | 0.14 | 1 | 0 | 1.00 | 0.71 | 0.17 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST | |
| 9.50 | 0.85 | 1.05 | 0.95 | % | 0.10 | 0 | 0 | 0.92 | 0.61 | 0.19 | -0.02 | 12/31/2025 4:00:01 PM EST | |||
| 10.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.14 | -16.67% | 0.07 | 20 | 2,035 | 0.95 | 0.51 | 0.20 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 10.50 | 0.45 | 0.65 | 0.55 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.97 | 0.42 | 0.20 | -0.02 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.97 | 0.33 | 0.18 | -0.02 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 11.50 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.99 | 0.26 | 0.16 | -0.02 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.09 | -30.00% | 0.02 | 2 | 46 | 0.97 | 0.21 | 0.14 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.08 | -32.00% | 0.02 | 63 | 448 | 1.09 | 0.16 | 0.11 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 27 | 1.02 | 0.13 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.10 | 0.08 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.42 | 0.06 | 0.06 | -0.01 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.51 | 0.05 | 0.04 | -0.01 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 27 | 3,064 | 1.25 | 0.04 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.56 | 0.03 | 0.03 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.02 | 0.02 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.56 | 0.01 | 0.02 | 0.00 | 12/24/2025 | 12/31/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.63 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 55 | 532 | 2.09 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 7,654 | 1.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 733 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 1,542 | 2.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 6,980 | 2.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,364 | 3.05 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 2.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 446 | 3.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 3.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.67 | -0.03 | 0.05 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.05 | -0.08 | 0.08 | -0.01 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.04 | +40.00% | 0.02 | 4 | 1 | 0.99 | -0.13 | 0.11 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 8.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.03 | +12.50% | 0.03 | 4 | 5 | 1.01 | -0.20 | 0.14 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.05 | 16 | 27 | 1.00 | -0.29 | 0.17 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 9.50 | 0.50 | 0.70 | 0.60 | 0.60 | +0.05 | +9.10% | 0.06 | 3 | 64 | 0.95 | -0.39 | 0.19 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.94 | +0.09 | +10.59% | 0.09 | 14 | 2,369 | 0.98 | -0.49 | 0.20 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 10.50 | 1.10 | 1.30 | 1.20 | 1.07 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.00 | -0.58 | 0.20 | -0.02 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 11.00 | 1.40 | 1.85 | 1.63 | 1.25 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.08 | -0.67 | 0.18 | -0.02 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 11.50 | 1.20 | 2.35 | 1.78 | 1.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.68 | -0.74 | 0.16 | -0.02 | 12/24/2025 | 12/31/2025 4:00:01 PM EST |
| 12.00 | 1.95 | 3.10 | 2.53 | 2.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.03 | -0.79 | 0.14 | -0.02 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 12.50 | 2.65 | 3.00 | 2.83 | 2.91 | +0.16 | +5.82% | 0.23 | 21 | 826 | 0.95 | -0.84 | 0.11 | -0.02 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 13.00 | 2.80 | 3.80 | 3.30 | % | 0.25 | 0 | 0 | 1.92 | -0.87 | 0.10 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 13.50 | 3.20 | 4.20 | 3.70 | % | 0.27 | 0 | 0 | 1.90 | -0.90 | 0.08 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 2.30 | -0.94 | 0.06 | -0.01 | 12/31/2025 4:00:01 PM EST | |||
| 14.50 | 4.20 | 5.20 | 4.70 | 3.45 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.12 | -0.95 | 0.04 | -0.01 | 12/22/2025 | 12/31/2025 4:00:01 PM EST |
| 15.00 | 5.00 | 5.40 | 5.20 | 5.29 | +0.09 | +1.74% | 0.35 | 4 | 2,746 | 1.72 | -0.96 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 15.50 | 5.00 | 6.20 | 5.60 | % | 0.36 | 0 | 0 | 2.32 | -0.97 | 0.03 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 16.00 | 5.50 | 6.90 | 6.20 | 6.30 | +1.00 | +18.87% | 0.39 | 1 | 1 | 2.71 | -0.98 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 16.50 | 6.00 | 7.30 | 6.65 | % | 0.40 | 0 | 0 | 2.66 | -0.99 | 0.02 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 17.00 | 6.70 | 7.60 | 7.15 | 6.80 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.42 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 4:00:01 PM EST |
| 17.50 | 7.50 | 7.90 | 7.70 | 7.65 | +0.25 | +3.38% | 0.44 | 11 | 525 | 2.12 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 18.00 | 7.70 | 8.60 | 8.15 | 8.18 | +1.58 | +23.94% | 0.45 | 1 | 1 | 2.57 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 19.00 | 8.70 | 9.60 | 9.15 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:01 PM EST | |||
| 20.00 | 9.80 | 10.60 | 10.20 | 10.12 | +0.53 | +5.53% | 0.51 | 4 | 6,887 | 2.85 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 22.50 | 12.50 | 12.80 | 12.65 | 12.71 | +0.29 | +2.34% | 0.56 | 13 | 321 | 2.45 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:01 PM EST |
| 25.00 | 15.00 | 15.60 | 15.30 | 13.10 | 0.00 | 0.00% | 0.61 | 0 | 505 | 3.39 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 4:00:01 PM EST |
| 30.00 | 20.00 | 20.30 | 20.15 | 19.95 | 0.00 | 0.00% | 0.67 | 0 | 5,599 | 3.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:01 PM EST |
| 35.00 | 24.60 | 25.60 | 25.10 | 13.36 | 0.00 | 0.00% | 0.72 | 0 | 757 | 4.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/31/2025 4:00:01 PM EST |
| 40.00 | 29.60 | 30.60 | 30.10 | 24.40 | 0.00 | 0.00% | 0.75 | 0 | 1,848 | 4.44 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/31/2025 4:00:01 PM EST |
| 45.00 | 34.60 | 35.70 | 35.15 | 33.50 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:01 PM EST |
| 50.00 | 39.60 | 40.60 | 40.10 | 35.90 | 0.00 | 0.00% | 0.80 | 0 | 4 | 4.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 4:00:01 PM EST |