Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $22.70 as of 10/15/2025 8:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 4.80 | 6.40 | 5.60 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.23 | 0.73 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 20.00 | 4.60 | 5.60 | 5.10 | % | 0.26 | 0 | 0 | 1.26 | 0.69 | 0.04 | -0.03 | 10/14/2025 4:00:04 PM EST | |||
| 20.50 | 3.30 | 5.30 | 4.30 | % | 0.21 | 0 | 0 | 1.06 | 0.67 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 21.00 | 4.10 | 5.00 | 4.55 | % | 0.22 | 0 | 0 | 1.24 | 0.64 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 21.50 | 3.00 | 5.30 | 4.15 | % | 0.19 | 0 | 0 | 1.18 | 0.62 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 22.00 | 3.70 | 4.60 | 4.15 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.26 | 0.60 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 22.50 | 2.85 | 4.50 | 3.68 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.17 | 0.58 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 23.00 | 2.35 | 5.00 | 3.68 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | 0.56 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 23.50 | 3.20 | 4.10 | 3.65 | % | 0.16 | 0 | 0 | 1.29 | 0.54 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 24.00 | 2.45 | 4.00 | 3.23 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.21 | 0.52 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 24.50 | 1.95 | 4.00 | 2.98 | % | 0.12 | 0 | 0 | 1.19 | 0.50 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 25.00 | 2.65 | 3.50 | 3.08 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.27 | 0.49 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 25.50 | 1.45 | 3.30 | 2.38 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.10 | 0.47 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 26.00 | 1.45 | 3.60 | 2.53 | % | 0.10 | 0 | 0 | 1.19 | 0.45 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 26.50 | 1.35 | 3.50 | 2.43 | % | 0.09 | 0 | 0 | 1.20 | 0.44 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 27.00 | 1.70 | 2.90 | 2.30 | % | 0.09 | 0 | 0 | 1.21 | 0.42 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 27.50 | 0.90 | 3.20 | 2.05 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.16 | 0.40 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 28.00 | 1.85 | 3.10 | 2.48 | % | 0.09 | 0 | 0 | 1.35 | 0.39 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 28.50 | 1.30 | 3.00 | 2.15 | % | 0.08 | 0 | 0 | 1.28 | 0.38 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 29.00 | 1.80 | 2.60 | 2.20 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.33 | 0.36 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 29.50 | 1.00 | 3.20 | 2.10 | % | 0.07 | 0 | 0 | 1.32 | 0.35 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 30.00 | 1.55 | 2.45 | 2.00 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.34 | 0.34 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.60 | 3.00 | 1.80 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.12 | -0.27 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 20.00 | 1.10 | 3.50 | 2.30 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.15 | -0.31 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 20.50 | 2.25 | 3.50 | 2.88 | % | 0.14 | 0 | 0 | 1.28 | -0.33 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 21.00 | 1.55 | 3.80 | 2.68 | % | 0.13 | 0 | 0 | 1.12 | -0.36 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 21.50 | 2.65 | 4.10 | 3.38 | % | 0.16 | 0 | 0 | 1.27 | -0.38 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 22.00 | 3.10 | 4.20 | 3.65 | % | 0.17 | 0 | 0 | 1.27 | -0.40 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 22.50 | 3.40 | 4.00 | 3.70 | 3.97 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.19 | -0.42 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 23.00 | 3.70 | 4.30 | 4.00 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.19 | -0.44 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 23.50 | 4.00 | 5.30 | 4.65 | % | 0.20 | 0 | 0 | 1.30 | -0.46 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 24.00 | 3.80 | 5.30 | 4.55 | % | 0.19 | 0 | 0 | 1.17 | -0.48 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 24.50 | 3.60 | 6.00 | 4.80 | % | 0.20 | 0 | 0 | 1.15 | -0.50 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 25.00 | 3.80 | 6.40 | 5.10 | % | 0.20 | 0 | 0 | 1.13 | -0.51 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 25.50 | 4.10 | 6.50 | 5.30 | % | 0.21 | 0 | 0 | 1.09 | -0.53 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 26.00 | 4.70 | 7.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.17 | -0.55 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 26.50 | 5.10 | 7.50 | 6.30 | % | 0.24 | 0 | 0 | 1.18 | -0.56 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 27.00 | 6.00 | 7.80 | 6.90 | % | 0.26 | 0 | 0 | 1.26 | -0.58 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 27.50 | 6.70 | 8.20 | 7.45 | % | 0.27 | 0 | 0 | 1.32 | -0.60 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 28.00 | 7.10 | 8.20 | 7.65 | 6.88 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.26 | -0.61 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 28.50 | 6.40 | 9.00 | 7.70 | % | 0.27 | 0 | 0 | 1.12 | -0.62 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 29.00 | 7.00 | 9.30 | 8.15 | % | 0.28 | 0 | 0 | 1.15 | -0.64 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 29.50 | 8.20 | 9.30 | 8.75 | % | 0.30 | 0 | 0 | 1.24 | -0.65 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 30.00 | 7.70 | 10.10 | 8.90 | % | 0.30 | 0 | 0 | 1.11 | -0.66 | 0.04 | -0.04 | 10/14/2025 4:00:04 PM EST |