Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $9.72 as of 1/23/2026 9:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 8.30 | 7.30 | 6.80 | % | 2.43 | 25 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST | |
| 4.00 | 5.20 | 6.90 | 6.05 | % | 1.51 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 5.00 | 4.10 | 6.00 | 5.05 | 5.80 | 0.00 | 0.00% | 1.01 | 0 | 2 | 8.23 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 5.50 | 3.40 | 5.60 | 4.50 | % | 0.82 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 6.00 | 2.80 | 5.20 | 4.00 | % | 0.67 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 6.50 | 2.65 | 4.50 | 3.58 | % | 0.55 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 7.00 | 1.95 | 3.80 | 2.88 | % | 0.41 | 0 | 0 | 4.80 | 0.99 | 0.02 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 7.50 | 1.75 | 3.40 | 2.58 | % | 0.34 | 0 | 0 | 4.49 | 0.97 | 0.05 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 8.00 | 1.40 | 2.40 | 1.90 | % | 0.24 | 0 | 0 | 2.79 | 0.93 | 0.10 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 8.50 | 1.05 | 2.00 | 1.53 | % | 0.18 | 0 | 0 | 2.57 | 0.85 | 0.17 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 9.00 | 0.90 | 1.50 | 1.20 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.47 | 0.74 | 0.24 | -0.03 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 9.50 | 0.60 | 0.80 | 0.70 | 0.71 | -0.39 | -35.46% | 0.07 | 12 | 50 | 1.07 | 0.60 | 0.28 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.73 | -63.48% | 0.04 | 212 | 150 | 1.04 | 0.45 | 0.29 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 10.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.13 | -30.24% | 0.02 | 30 | 156 | 0.98 | 0.32 | 0.26 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 0.01 | 95 | 139 | 0.99 | 0.22 | 0.21 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 54 | 62 | 0.96 | 0.14 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 11 | 307 | 1.02 | 0.09 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.18 | 0.05 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 215 | 1.32 | 0.03 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.01 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 19 | 3.75 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.80 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.30 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.85 | 0.43 | % | 0.08 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | -0.01 | 0.02 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.55 | -0.03 | 0.05 | -0.01 | 1/5/2026 | 1/23/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 27 | 6 | 1.04 | -0.07 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 77 | 24 | 1.05 | -0.15 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.03 | 71 | 132 | 1.05 | -0.26 | 0.24 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 9.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.10 | +28.58% | 0.05 | 267 | 72 | 1.11 | -0.40 | 0.28 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.07 | 136 | 531 | 1.03 | -0.55 | 0.29 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 10.50 | 1.00 | 1.15 | 1.08 | 1.03 | +0.13 | +14.45% | 0.10 | 33 | 879 | 1.12 | -0.68 | 0.26 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 11.00 | 1.40 | 1.55 | 1.48 | 1.55 | +0.25 | +19.24% | 0.13 | 20 | 13 | 1.14 | -0.78 | 0.21 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 11.50 | 1.50 | 2.05 | 1.78 | 1.70 | +0.12 | +7.60% | 0.15 | 2 | 20 | 1.57 | -0.86 | 0.16 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.00 | 2.10 | 2.45 | 2.28 | 2.22 | +0.27 | +13.85% | 0.19 | 3 | 21 | 1.52 | -0.91 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.50 | 2.10 | 3.20 | 2.65 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 7 | 2.32 | -0.95 | 0.07 | -0.01 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 13.00 | 2.55 | 3.60 | 3.08 | 3.07 | +0.42 | +15.85% | 0.24 | 7 | 19 | 2.28 | -0.97 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 13.50 | 3.00 | 4.10 | 3.55 | % | 0.26 | 0 | 0 | 2.45 | -0.99 | 0.02 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 14.00 | 3.50 | 4.90 | 4.20 | 3.55 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.31 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 14.50 | 3.60 | 5.60 | 4.60 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.90 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 15.00 | 4.50 | 5.90 | 5.20 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 15.50 | 5.00 | 6.30 | 5.65 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 16.00 | 6.00 | 6.70 | 6.35 | 5.67 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 17.00 | 6.50 | 7.70 | 7.10 | 7.13 | +0.36 | +5.32% | 0.42 | 5 | 11 | 3.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 18.00 | 7.50 | 8.70 | 8.10 | 8.02 | 0.00 | 0.00% | 0.45 | 0 | 13 | 3.90 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 19.00 | 8.50 | 9.70 | 9.10 | 9.10 | +0.76 | +9.12% | 0.48 | 7 | 64 | 4.11 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 20.00 | 9.50 | 10.70 | 10.10 | 9.83 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.31 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 21.00 | 10.50 | 11.80 | 11.15 | 10.98 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 22.00 | 11.50 | 12.90 | 12.20 | 12.17 | +0.88 | +7.80% | 0.55 | 2 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 23.00 | 12.50 | 13.90 | 13.20 | 13.17 | % | 0.57 | 2 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST | |
| 24.00 | 13.50 | 14.90 | 14.20 | 13.45 | 0.00 | 0.00% | 0.59 | 0 | 3 | 5.52 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 25.00 | 14.50 | 15.90 | 15.20 | 14.43 | 0.00 | 0.00% | 0.61 | 0 | 9 | 5.67 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |