Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $5.54 as of 9/27/2026 9:20:03 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 | 4.10 | 4.40 | 4.25 | 4.26 | -0.27 | -5.96% | 4.25 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 1.50 | 3.60 | 3.90 | 3.75 | 3.88 | -0.18 | -4.44% | 2.50 | 1 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 2.00 | 3.10 | 3.40 | 3.25 | 3.80 | 0.00 | 0.00% | 1.62 | 0 | 284 | 8.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 12:59:00 PM EST |
| 2.50 | 2.65 | 2.85 | 2.75 | 3.05 | 0.00 | 0.00% | 1.10 | 0 | 116 | 5.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:00 PM EST |
| 3.00 | 2.15 | 2.35 | 2.25 | 2.27 | -0.31 | -12.02% | 0.75 | 7 | 171 | 4.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 3.50 | 1.65 | 1.95 | 1.80 | 1.84 | +0.74 | +67.28% | 0.51 | 1 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 4.00 | 1.15 | 1.35 | 1.25 | 1.65 | 0.00 | 0.00% | 0.31 | 0 | 42 | 2.70 | 0.99 | 0.05 | 0.00 | 9/24/2026 | 9/28/2026 12:59:00 PM EST |
| 4.50 | 0.70 | 0.90 | 0.80 | 0.78 | -0.39 | -33.34% | 0.18 | 2 | 9 | 2.17 | 0.90 | 0.27 | -0.02 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.41 | -0.27 | -39.71% | 0.08 | 78 | 953 | 0.96 | 0.68 | 0.60 | -0.03 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.19 | -0.14 | -42.43% | 0.03 | 488 | 708 | 1.14 | 0.36 | 0.62 | -0.03 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.01 | 340 | 469 | 1.35 | 0.15 | 0.35 | -0.02 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.63 | 0.05 | 0.15 | -0.01 | 9/25/2026 | 9/28/2026 12:59:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 737 | 2.00 | 0.01 | 0.05 | 0.00 | 9/25/2026 | 9/28/2026 12:59:00 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 9 | 5.08 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 12:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 12:59:00 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 12:59:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 12:59:00 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 10 | 8.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 12:59:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.02 | -0.01 | 0.05 | 0.00 | 9/24/2026 | 9/28/2026 12:59:00 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 259 | 63 | 1.32 | -0.10 | 0.27 | -0.02 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.02 | 438 | 242 | 1.03 | -0.32 | 0.60 | -0.03 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 5.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.17 | +73.92% | 0.07 | 215 | 328 | 1.08 | -0.64 | 0.62 | -0.03 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 6.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.30 | +56.61% | 0.14 | 172 | 97 | 1.69 | -0.85 | 0.35 | -0.02 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 6.50 | 1.10 | 1.45 | 1.28 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.50 | -0.95 | 0.15 | -0.01 | 9/22/2026 | 9/28/2026 12:59:00 PM EST |
| 7.00 | 1.65 | 1.90 | 1.78 | 1.72 | +0.49 | +39.84% | 0.25 | 2 | 2 | 2.63 | -0.99 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 7.50 | 2.10 | 2.50 | 2.30 | 1.94 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.66 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 12:59:00 PM EST |
| 8.00 | 2.65 | 2.90 | 2.78 | 2.72 | +0.36 | +15.26% | 0.35 | 2 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 8.50 | 3.10 | 3.50 | 3.30 | 2.88 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 12:59:00 PM EST |
| 9.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.40 | +12.13% | 0.42 | 4 | 3 | 3.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 12:59:00 PM EST |
| 9.50 | 4.00 | 4.50 | 4.25 | 3.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 12:59:00 PM EST |
| 11.00 | 5.20 | 6.20 | 5.70 | % | 0.52 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST | |||
| 12.00 | 6.10 | 7.30 | 6.70 | % | 0.56 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:00 PM EST |