Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $8.34 as of 1/30/2026 7:58:08 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 | 3.60 | 6.90 | 5.25 | % | 1.75 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 2.65 | 5.90 | 4.28 | % | 1.07 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 1.60 | 4.90 | 3.25 | % | 0.65 | 0 | 0 | 4.06 | 0.97 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.50 | 2.10 | 4.20 | 3.15 | % | 0.57 | 0 | 0 | 3.30 | 0.92 | 0.07 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 1.35 | 3.50 | 2.43 | % | 0.41 | 0 | 0 | 2.64 | 0.87 | 0.09 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 6.50 | 1.40 | 2.65 | 2.03 | % | 0.31 | 0 | 0 | 1.87 | 0.80 | 0.11 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 1.55 | 1.90 | 1.73 | % | 0.25 | 0 | 0 | 1.09 | 0.73 | 0.12 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 1.30 | 1.50 | 1.40 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | 0.66 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.05 | % | 0.14 | 8 | 0 | 1.07 | 0.59 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 8.50 | 0.85 | 1.05 | 0.95 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.08 | 0.51 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.65 | 0.95 | 0.80 | 0.61 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.11 | 0.45 | 0.14 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.55 | 0.70 | 0.63 | % | 0.07 | 0 | 0 | 1.08 | 0.38 | 0.14 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.45 | 0.60 | 0.53 | 0.40 | -0.60 | -60.00% | 0.05 | 43 | 1 | 1.11 | 0.33 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.35 | 0.50 | 0.43 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.11 | 0.28 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | 0.24 | 0.11 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.17 | 0.20 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.03 | 0.17 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.10 | 0.45 | 0.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.23 | 0.14 | 0.08 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.39 | 0.12 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 0.05 | 0.55 | 0.30 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.36 | 0.10 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.90 | 0.08 | 0.05 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.03 | 0.06 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | 0.05 | 0.04 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.04 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 2.39 | 0.03 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.56 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.81 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.90 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.49 | -0.03 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.50 | 0.05 | 0.60 | 0.33 | % | 0.06 | 0 | 0 | 1.39 | -0.08 | 0.07 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.15 | 0.45 | 0.30 | % | 0.05 | 0 | 0 | 1.19 | -0.13 | 0.09 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 6.50 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.13 | -0.20 | 0.11 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | % | 0.08 | 0 | 0 | 1.10 | -0.27 | 0.12 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.65 | 0.85 | 0.75 | 0.85 | +0.45 | +112.50% | 0.10 | 1 | 1 | 1.08 | -0.34 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 0.12 | 3 | 3 | 1.03 | -0.41 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 1.20 | 1.40 | 1.30 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.09 | -0.49 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 1.45 | 1.75 | 1.60 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.07 | -0.55 | 0.14 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 1.80 | 2.10 | 1.95 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.06 | -0.62 | 0.14 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 2.25 | 2.50 | 2.38 | 1.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.11 | -0.67 | 0.13 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 2.65 | 2.90 | 2.78 | 3.03 | +0.89 | +41.59% | 0.26 | 1 | 3 | 1.11 | -0.72 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 2.30 | 3.30 | 2.80 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.27 | -0.76 | 0.11 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 2.70 | 4.60 | 3.65 | % | 0.32 | 0 | 0 | 2.22 | -0.80 | 0.10 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 12.00 | 3.00 | 5.10 | 4.05 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.31 | -0.83 | 0.09 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 3.70 | 5.50 | 4.60 | 4.02 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.30 | -0.86 | 0.08 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 3.90 | 6.00 | 4.95 | % | 0.38 | 0 | 0 | 2.39 | -0.88 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 13.50 | 4.50 | 6.50 | 5.50 | % | 0.41 | 0 | 0 | 2.47 | -0.90 | 0.06 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 14.00 | 4.80 | 7.00 | 5.90 | % | 0.42 | 0 | 0 | 2.55 | -0.92 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 14.50 | 5.40 | 7.50 | 6.45 | % | 0.44 | 0 | 0 | 2.62 | -0.94 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 5.80 | 8.10 | 6.95 | % | 0.46 | 0 | 0 | 0.00 | -0.95 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.50 | 6.20 | 8.60 | 7.40 | % | 0.48 | 0 | 0 | 0.00 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 6.70 | 9.20 | 7.95 | 6.75 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | -0.97 | 0.03 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 7.60 | 10.30 | 8.95 | 7.38 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.00 | -0.98 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 9.40 | 11.30 | 10.35 | 9.35 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.35 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 10.00 | 12.40 | 11.20 | % | 0.59 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 10.60 | 13.40 | 12.00 | % | 0.60 | 0 | 0 | 3.65 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST |