Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $8.94 as of 3/6/2026 7:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.30 | 7.60 | 6.95 | % | 3.48 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.50 | 5.90 | 7.10 | 6.50 | 9.30 | 0.00 | 0.00% | 2.60 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 3/6/2026 3:59:59 PM EST |
| 3.00 | 5.40 | 6.60 | 6.00 | % | 2.00 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 3.50 | 4.90 | 6.10 | 5.50 | % | 1.57 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 4.50 | 3.90 | 5.00 | 4.45 | % | 0.99 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 5.00 | 3.50 | 4.50 | 4.00 | 4.41 | 0.00 | 0.00% | 0.80 | 0 | 6 | 3.91 | 0.99 | 0.03 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 2.95 | 3.90 | 3.43 | 0.80 | 0.00 | 0.00% | 0.62 | 0 | 24 | 3.19 | 0.96 | 0.04 | -0.01 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 2.55 | 3.30 | 2.93 | 2.85 | 0.00 | 0.00% | 0.49 | 0 | 35 | 2.55 | 0.92 | 0.06 | -0.01 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 6.50 | 2.20 | 2.80 | 2.50 | 0.69 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.19 | 0.88 | 0.08 | -0.02 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 1.85 | 2.40 | 2.13 | 2.26 | +0.10 | +4.63% | 0.30 | 10 | 118 | 2.06 | 0.82 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 7.50 | 1.65 | 2.00 | 1.83 | 1.70 | +0.18 | +11.85% | 0.24 | 4 | 434 | 1.50 | 0.76 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 1.30 | 1.55 | 1.43 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 80 | 1.37 | 0.69 | 0.13 | -0.03 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 8.50 | 1.00 | 1.30 | 1.15 | 1.03 | -0.47 | -31.34% | 0.14 | 10 | 36 | 1.38 | 0.62 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.07 | -6.87% | 0.11 | 344 | 122 | 1.47 | 0.54 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.50 | 0.55 | 0.85 | 0.70 | 0.80 | -0.05 | -5.89% | 0.07 | 8 | 21 | 1.36 | 0.46 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.59 | -0.07 | -10.61% | 0.06 | 91 | 3,732 | 1.37 | 0.39 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.50 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 202 | 1.49 | 0.33 | 0.14 | -0.03 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.05 | -12.50% | 0.04 | 13 | 437 | 1.64 | 0.28 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.50 | 0.20 | 0.45 | 0.33 | 0.38 | +0.14 | +58.34% | 0.03 | 2 | 3 | 1.52 | 0.23 | 0.11 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.01 | -5.00% | 0.02 | 10 | 286 | 1.46 | 0.20 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.01 | 34 | 1,439 | 1.45 | 0.17 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 1,012 | 1.74 | 0.08 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 424 | 1.85 | 0.04 | 0.03 | -0.01 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2,355 | 959 | 2.12 | 0.02 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,114 | 2.36 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,977 | 2.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 512 | 3.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 30 | 597 | 1.79 | -0.01 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,357 | 1.88 | -0.04 | 0.04 | -0.01 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.01 | -8.34% | 0.02 | 20 | 73 | 1.61 | -0.08 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.42 | -0.12 | 0.08 | -0.02 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.15 | -42.86% | 0.04 | 16 | 81 | 1.50 | -0.18 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.06 | 5 | 920 | 1.51 | -0.24 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 0.55 | 0.85 | 0.70 | 0.55 | -0.05 | -8.34% | 0.09 | 11 | 54 | 1.66 | -0.31 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 8.50 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 919 | 1.45 | -0.38 | 0.15 | -0.03 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 0.85 | 1.20 | 1.03 | 1.07 | +0.11 | +11.46% | 0.11 | 50 | 70 | 1.39 | -0.46 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.50 | 1.15 | 1.60 | 1.38 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.45 | -0.54 | 0.16 | -0.03 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.22 | -11.17% | 0.17 | 4 | 3,971 | 1.47 | -0.61 | 0.15 | -0.03 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.50 | 1.85 | 2.35 | 2.10 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 56 | 1.45 | -0.67 | 0.14 | -0.03 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 2.25 | 2.75 | 2.50 | 2.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.44 | -0.72 | 0.13 | -0.03 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 11.50 | 2.65 | 3.20 | 2.93 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.93 | -0.77 | 0.11 | -0.03 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 3.10 | 3.70 | 3.40 | % | 0.28 | 0 | 0 | 2.08 | -0.80 | 0.10 | -0.03 | 3/6/2026 3:59:59 PM EST | |||
| 12.50 | 3.60 | 4.10 | 3.85 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 1,308 | 2.04 | -0.83 | 0.09 | -0.02 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 6.00 | 6.50 | 6.25 | 5.87 | 0.00 | 0.00% | 0.42 | 0 | 692 | 2.40 | -0.92 | 0.05 | -0.01 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 17.50 | 8.10 | 9.10 | 8.60 | 8.60 | -1.57 | -15.44% | 0.49 | 1 | 80 | 0.00 | -0.96 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 20.00 | 10.60 | 11.50 | 11.05 | 11.00 | -0.40 | -3.51% | 0.55 | 1 | 205 | 0.00 | -0.98 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 22.50 | 13.10 | 14.10 | 13.60 | 15.20 | 0.00 | 0.00% | 0.60 | 0 | 72 | 3.71 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 25.00 | 15.60 | 16.80 | 16.20 | 18.75 | 0.00 | 0.00% | 0.65 | 0 | 171 | 4.40 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 30.00 | 20.60 | 21.60 | 21.10 | 21.49 | 0.00 | 0.00% | 0.70 | 0 | 2,156 | 4.42 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 35.00 | 25.60 | 26.60 | 26.10 | 15.00 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/6/2026 3:59:59 PM EST |