Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $10.58 as of 11/21/2025 10:36:16 AM 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 | 8.50 | 10.20 | 9.35 | % | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 2.00 | 7.50 | 9.20 | 8.35 | % | 4.17 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 3.00 | 6.50 | 8.20 | 7.35 | % | 2.45 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 4.00 | 5.50 | 7.20 | 6.35 | % | 1.59 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 5.00 | 3.70 | 6.90 | 5.30 | % | 1.06 | 0 | 0 | 3.79 | 1.00 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 6.00 | 3.00 | 6.00 | 4.50 | % | 0.75 | 0 | 0 | 2.49 | 0.98 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 7.00 | 2.10 | 5.10 | 3.60 | % | 0.51 | 0 | 0 | 2.54 | 0.94 | 0.04 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 8.00 | 2.15 | 3.70 | 2.93 | % | 0.37 | 0 | 0 | 2.43 | 0.87 | 0.07 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 9.00 | 1.75 | 2.80 | 2.28 | % | 0.25 | 0 | 0 | 1.64 | 0.79 | 0.09 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 9.50 | 1.45 | 2.20 | 1.83 | % | 0.19 | 0 | 0 | 0.64 | 0.74 | 0.10 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 10.00 | 1.25 | 1.95 | 1.60 | 1.63 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.72 | 0.69 | 0.10 | -0.02 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 10.50 | 1.00 | 1.75 | 1.38 | % | 0.13 | 0 | 0 | 0.72 | 0.64 | 0.11 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 11.00 | 0.85 | 1.55 | 1.20 | % | 0.11 | 0 | 0 | 0.79 | 0.59 | 0.11 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 11.50 | 0.70 | 1.45 | 1.08 | % | 0.09 | 0 | 0 | 0.78 | 0.54 | 0.11 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 12.00 | 0.55 | 1.30 | 0.93 | % | 0.08 | 0 | 0 | 0.84 | 0.49 | 0.10 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 12.50 | 0.40 | 1.15 | 0.78 | % | 0.06 | 0 | 0 | 0.77 | 0.44 | 0.10 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 13.00 | 0.35 | 1.00 | 0.68 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.92 | 0.40 | 0.10 | -0.02 | 11/19/2025 | 11/20/2025 4:00:07 PM EST |
| 13.50 | 0.25 | 1.00 | 0.63 | % | 0.05 | 0 | 0 | 0.91 | 0.36 | 0.09 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.93 | 0.32 | 0.09 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 14.50 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 0.92 | 0.29 | 0.08 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.82 | 0.26 | 0.08 | -0.01 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.06 | 0.23 | 0.07 | -0.01 | 11/19/2025 | 11/20/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | 0.21 | 0.06 | -0.01 | 11/14/2025 | 11/20/2025 4:00:07 PM EST |
| 16.50 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | 0.18 | 0.06 | -0.01 | 11/17/2025 | 11/20/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.22 | 0.16 | 0.05 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.14 | 0.05 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.12 | 0.04 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 18.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.99 | 0.11 | 0.04 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.09 | 0.04 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.08 | 0.03 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.07 | 0.03 | 0.00 | 11/14/2025 | 11/20/2025 4:00:07 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.06 | 0.03 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.06 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.05 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.04 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.04 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.03 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.03 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.03 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.02 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.22 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.01 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.01 | 0.01 | 0.00 | 11/20/2025 4:00:07 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.70 | 0.00 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.19 | -0.02 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | -0.06 | 0.04 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 8.00 | 0.20 | 0.50 | 0.35 | % | 0.04 | 0 | 0 | 1.20 | -0.13 | 0.07 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 9.00 | 0.40 | 1.15 | 0.78 | % | 0.09 | 0 | 0 | 1.11 | -0.21 | 0.09 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 9.50 | 0.60 | 1.35 | 0.98 | % | 0.10 | 0 | 0 | 1.19 | -0.26 | 0.10 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 10.00 | 0.90 | 1.65 | 1.28 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.21 | -0.31 | 0.10 | -0.02 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 10.50 | 1.20 | 1.90 | 1.55 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.22 | -0.36 | 0.11 | -0.02 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 11.00 | 1.50 | 2.25 | 1.88 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.21 | -0.41 | 0.11 | -0.02 | 11/19/2025 | 11/20/2025 4:00:07 PM EST |
| 11.50 | 1.85 | 2.55 | 2.20 | 1.70 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.38 | -0.46 | 0.11 | -0.02 | 11/17/2025 | 11/20/2025 4:00:07 PM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | % | 0.22 | 0 | 0 | 1.32 | -0.51 | 0.10 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 12.50 | 2.35 | 3.50 | 2.93 | 2.01 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.53 | -0.56 | 0.10 | -0.02 | 11/18/2025 | 11/20/2025 4:00:07 PM EST |
| 13.00 | 2.75 | 3.90 | 3.33 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.64 | -0.60 | 0.10 | -0.02 | 11/14/2025 | 11/20/2025 4:00:07 PM EST |
| 13.50 | 2.60 | 4.30 | 3.45 | % | 0.26 | 0 | 0 | 1.80 | -0.64 | 0.09 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 14.00 | 3.60 | 4.70 | 4.15 | % | 0.30 | 0 | 0 | 1.80 | -0.68 | 0.09 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 14.50 | 3.50 | 5.70 | 4.60 | % | 0.32 | 0 | 0 | 1.37 | -0.71 | 0.08 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 15.00 | 3.60 | 6.10 | 4.85 | % | 0.32 | 0 | 0 | 1.28 | -0.74 | 0.08 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 15.50 | 4.00 | 6.60 | 5.30 | % | 0.34 | 0 | 0 | 1.58 | -0.77 | 0.07 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 16.00 | 5.30 | 6.60 | 5.95 | % | 0.37 | 0 | 0 | 1.87 | -0.79 | 0.06 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 16.50 | 5.70 | 7.10 | 6.40 | % | 0.39 | 0 | 0 | 1.86 | -0.82 | 0.06 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 17.00 | 6.10 | 7.50 | 6.80 | 5.81 | 0.00 | 0.00% | 0.40 | 0 | 159 | 1.99 | -0.84 | 0.05 | -0.01 | 11/18/2025 | 11/20/2025 4:00:07 PM EST |
| 17.50 | 6.70 | 8.00 | 7.35 | % | 0.42 | 0 | 0 | 2.04 | -0.86 | 0.05 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 18.00 | 7.20 | 8.50 | 7.85 | 6.45 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.94 | -0.88 | 0.04 | -0.01 | 11/19/2025 | 11/20/2025 4:00:07 PM EST |
| 18.50 | 7.60 | 8.90 | 8.25 | % | 0.45 | 0 | 0 | 1.99 | -0.89 | 0.04 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 19.00 | 8.10 | 9.40 | 8.75 | 7.53 | 0.00 | 0.00% | 0.46 | 0 | 54 | 2.12 | -0.91 | 0.04 | -0.01 | 11/18/2025 | 11/20/2025 4:00:07 PM EST |
| 19.50 | 8.60 | 9.90 | 9.25 | 7.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.01 | -0.92 | 0.03 | -0.01 | 11/14/2025 | 11/20/2025 4:00:07 PM EST |
| 20.00 | 9.10 | 10.40 | 9.75 | % | 0.49 | 0 | 0 | 2.13 | -0.93 | 0.03 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 20.50 | 9.50 | 10.80 | 10.15 | % | 0.50 | 0 | 0 | 2.17 | -0.94 | 0.03 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 21.00 | 10.00 | 12.10 | 11.05 | % | 0.53 | 0 | 0 | 2.21 | -0.94 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 21.50 | 10.10 | 12.30 | 11.20 | % | 0.52 | 0 | 0 | 2.25 | -0.95 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 22.00 | 10.60 | 12.80 | 11.70 | % | 0.53 | 0 | 0 | 2.21 | -0.96 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 22.50 | 11.00 | 13.40 | 12.20 | 11.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.16 | -0.96 | 0.02 | 0.00 | 11/14/2025 | 11/20/2025 4:00:07 PM EST |
| 23.00 | 11.50 | 13.90 | 12.70 | % | 0.55 | 0 | 0 | 2.28 | -0.97 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 23.50 | 12.00 | 14.40 | 13.20 | % | 0.56 | 0 | 0 | 2.32 | -0.97 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 24.00 | 12.50 | 14.90 | 13.70 | % | 0.57 | 0 | 0 | 2.27 | -0.97 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 24.50 | 13.00 | 15.40 | 14.20 | % | 0.58 | 0 | 0 | 2.30 | -0.98 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 25.00 | 13.50 | 15.90 | 14.70 | % | 0.59 | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 26.00 | 14.50 | 16.90 | 15.70 | % | 0.60 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 27.00 | 15.40 | 17.80 | 16.60 | % | 0.61 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST |