Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $4.62 as of 4/9/2026 6:02:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 4.60 | 3.95 | 3.32 | -0.38 | -10.27% | 3.95 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 2.00 | 2.20 | 4.00 | 3.10 | 2.78 | +0.06 | +2.21% | 1.55 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 2.50 | 1.95 | 3.80 | 2.88 | 2.31 | +0.04 | +1.77% | 1.15 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 3.00 | 1.10 | 3.40 | 2.25 | 1.78 | +0.03 | +1.72% | 0.75 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 3.50 | 1.15 | 2.05 | 1.60 | 1.50 | +0.23 | +18.11% | 0.46 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 4.00 | 0.25 | 1.40 | 0.83 | 0.92 | +0.25 | +37.32% | 0.21 | 16 | 58 | 0.00 | 0.95 | 0.23 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 4.50 | 0.30 | 0.75 | 0.53 | 0.40 | +0.23 | +135.30% | 0.12 | 137 | 715 | 5.94 | 0.77 | 0.58 | -0.08 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.07 | +233.34% | 0.03 | 2,599 | 506 | 2.06 | 0.43 | 0.69 | -0.10 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 1,474 | 31 | 2.67 | 0.17 | 0.40 | -0.05 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 113 | 234 | 3.40 | 0.05 | 0.15 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 5.14 | 0.01 | 0.04 | 0.00 | 3/26/2026 | 4/9/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.02 | 11 | 35 | 8.06 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:08 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,095 | 4.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 34 | 239 | 3.21 | -0.05 | 0.23 | -0.02 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.03 | 37 | 190 | 2.94 | -0.23 | 0.58 | -0.08 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.00 | 0.10 | 0.60 | 0.35 | 0.36 | -0.04 | -10.00% | 0.07 | 12 | 124 | 4.91 | -0.57 | 0.69 | -0.10 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.50 | 0.05 | 1.50 | 0.78 | 1.17 | -0.08 | -6.40% | 0.14 | 1 | 29 | 0.00 | -0.83 | 0.40 | -0.05 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.00 | 0.25 | 1.80 | 1.03 | 1.27 | -0.43 | -25.30% | 0.17 | 3 | 19 | 9.96 | -0.95 | 0.15 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.50 | 0.90 | 2.05 | 1.48 | 1.77 | -0.23 | -11.50% | 0.23 | 4 | 17 | 8.48 | -0.99 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.00 | 1.30 | 3.10 | 2.20 | 2.17 | -0.35 | -13.89% | 0.31 | 7 | 11 | 0.00 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.50 | 1.80 | 3.30 | 2.55 | 2.44 | -0.44 | -15.28% | 0.34 | 3 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 8.00 | 2.35 | 4.10 | 3.23 | 3.20 | -0.33 | -9.35% | 0.40 | 3 | 107 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 8.50 | 2.20 | 4.10 | 3.15 | 4.15 | +0.20 | +5.07% | 0.37 | 8 | 49 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 9.00 | 3.10 | 4.60 | 3.85 | 3.80 | -0.70 | -15.56% | 0.43 | 6 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 9.50 | 3.70 | 5.20 | 4.45 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:08 PM EST |
| 10.00 | 4.60 | 6.70 | 5.65 | 5.16 | -0.08 | -1.53% | 0.57 | 5 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 10.50 | 4.10 | 7.20 | 5.65 | 6.06 | -0.19 | -3.04% | 0.54 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 11.00 | 4.60 | 7.70 | 6.15 | 6.26 | -0.14 | -2.19% | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 11.50 | 5.10 | 8.00 | 6.55 | 7.18 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:08 PM EST |
| 12.00 | 6.50 | 7.80 | 7.15 | 7.58 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:08 PM EST |
| 13.00 | 6.60 | 8.70 | 7.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 14.00 | 7.60 | 9.70 | 8.65 | % | 0.62 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 15.00 | 8.60 | 10.70 | 9.65 | 10.62 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:08 PM EST |
| 16.00 | 9.60 | 12.30 | 10.95 | 11.05 | -0.25 | -2.22% | 0.68 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 17.00 | 10.60 | 13.50 | 12.05 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 18.00 | 11.60 | 13.70 | 12.65 | 13.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:08 PM EST |