Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $10.22 as of 12/30/2025 7:34:22 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 | 7.10 | 11.30 | 9.20 | % | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 2.00 | 6.10 | 10.30 | 8.20 | 9.00 | 0.00 | 0.00% | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 3.00 | 5.10 | 9.30 | 7.20 | 8.00 | 0.00 | 0.00% | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 4.00 | 5.60 | 7.10 | 6.35 | 7.00 | 0.00 | 0.00% | 1.59 | 0 | 2 | 6.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 5.00 | 4.80 | 6.20 | 5.50 | % | 1.10 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 5.50 | 4.30 | 5.70 | 5.00 | % | 0.91 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 6.00 | 3.80 | 5.20 | 4.50 | % | 0.75 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 6.50 | 3.10 | 4.60 | 3.85 | % | 0.59 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 7.00 | 2.90 | 4.10 | 3.50 | % | 0.50 | 0 | 0 | 3.63 | 1.00 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 7.50 | 1.80 | 4.00 | 2.90 | % | 0.39 | 0 | 0 | 4.00 | 0.98 | 0.03 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 8.00 | 1.30 | 3.60 | 2.45 | % | 0.31 | 0 | 0 | 3.75 | 0.95 | 0.06 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 8.50 | 1.65 | 2.65 | 2.15 | % | 0.25 | 0 | 0 | 2.56 | 0.90 | 0.11 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 9.00 | 1.25 | 2.25 | 1.75 | % | 0.19 | 0 | 0 | 1.39 | 0.82 | 0.17 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 9.50 | 0.95 | 1.20 | 1.08 | % | 0.11 | 0 | 0 | 0.93 | 0.71 | 0.22 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 10.00 | 0.45 | 0.85 | 0.65 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | 0.59 | 0.25 | -0.03 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 10.50 | 0.25 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.79 | 0.47 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 11.00 | 0.30 | 0.65 | 0.48 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 81 | 1.08 | 0.35 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 11.50 | 0.15 | 0.40 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.97 | 0.26 | 0.20 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.89 | 0.19 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.93 | 0.14 | 0.13 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.32 | 0.08 | 0.09 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.06 | 0.07 | -0.01 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.40 | 0.02 | 0.03 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.30 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.11 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 23.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 25.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 26.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 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 | 0.90 | 0.45 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | -0.02 | 0.03 | 0.00 | 12/1/2025 | 12/29/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.23 | -0.05 | 0.06 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 8.50 | 0.05 | 0.20 | 0.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.10 | 0.11 | -0.01 | 12/8/2025 | 12/29/2025 3:59:54 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.00 | -0.18 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 9.50 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.96 | -0.29 | 0.22 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.95 | -0.41 | 0.25 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 10.50 | 0.45 | 0.95 | 0.70 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.78 | -0.53 | 0.25 | -0.03 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 11.00 | 1.10 | 1.30 | 1.20 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.04 | -0.65 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 11.50 | 1.50 | 1.65 | 1.58 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.06 | -0.74 | 0.20 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 12.00 | 1.95 | 2.60 | 2.28 | 1.48 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.54 | -0.81 | 0.16 | -0.02 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 12.50 | 1.80 | 2.70 | 2.25 | 2.33 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.61 | -0.86 | 0.13 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 13.00 | 2.25 | 3.20 | 2.73 | 2.47 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.76 | -0.92 | 0.09 | -0.01 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 13.50 | 2.60 | 3.80 | 3.20 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.08 | -0.94 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 14.00 | 3.10 | 4.30 | 3.70 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.22 | -0.96 | 0.05 | -0.01 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 14.50 | 3.10 | 4.80 | 3.95 | % | 0.27 | 0 | 0 | 2.35 | -0.98 | 0.03 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 15.00 | 3.30 | 5.70 | 4.50 | % | 0.30 | 0 | 0 | 3.13 | -0.98 | 0.02 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 15.50 | 4.50 | 5.80 | 5.15 | % | 0.33 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 16.00 | 5.10 | 6.10 | 5.60 | 5.56 | 0.00 | 0.00% | 0.35 | 0 | 26 | 2.31 | -1.00 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 16.50 | 5.50 | 6.80 | 6.15 | % | 0.37 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 17.00 | 6.00 | 7.40 | 6.70 | % | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 17.50 | 6.50 | 7.90 | 7.20 | 7.05 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 18.00 | 7.50 | 8.40 | 7.95 | 7.55 | 0.00 | 0.00% | 0.44 | 0 | 12 | 3.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 18.50 | 7.50 | 8.70 | 8.10 | 7.45 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 19.00 | 8.10 | 9.50 | 8.80 | 7.85 | 0.00 | 0.00% | 0.46 | 0 | 57 | 3.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 19.50 | 7.90 | 9.90 | 8.90 | 7.56 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 20.00 | 8.40 | 10.40 | 9.40 | 8.36 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 20.50 | 9.50 | 10.70 | 10.10 | % | 0.49 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 21.00 | 10.00 | 11.20 | 10.60 | 10.58 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 21.50 | 10.40 | 11.60 | 11.00 | % | 0.51 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 22.00 | 9.70 | 12.50 | 11.10 | % | 0.50 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 22.50 | 11.20 | 13.10 | 12.15 | % | 0.54 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 23.00 | 11.60 | 13.60 | 12.60 | % | 0.55 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 23.50 | 12.20 | 14.10 | 13.15 | % | 0.56 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 24.00 | 12.90 | 14.20 | 13.55 | % | 0.56 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 24.50 | 13.40 | 14.70 | 14.05 | % | 0.57 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 25.00 | 13.90 | 15.20 | 14.55 | % | 0.58 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 25.50 | 14.40 | 15.70 | 15.05 | % | 0.59 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 26.00 | 14.90 | 16.20 | 15.55 | % | 0.60 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 26.50 | 15.40 | 16.70 | 16.05 | % | 0.61 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 27.00 | 15.80 | 17.20 | 16.50 | % | 0.61 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 27.50 | 16.30 | 17.70 | 17.00 | % | 0.62 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |