Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $6.01 as of 3/20/2026 11:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.20 | 4.70 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 2.00 | 3.30 | 4.20 | 3.75 | % | 1.88 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 3.00 | 2.30 | 3.20 | 2.75 | % | 0.92 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 3.50 | 1.80 | 2.70 | 2.25 | % | 0.64 | 0 | 0 | 5.66 | 0.99 | 0.02 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 4.00 | 1.35 | 2.20 | 1.78 | % | 0.45 | 0 | 0 | 4.63 | 0.96 | 0.07 | -0.01 | 3/20/2026 10:59:08 AM EST | |||
| 4.50 | 1.10 | 1.35 | 1.23 | 1.30 | % | 0.27 | 20 | 0 | 2.24 | 0.89 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 10:59:08 AM EST | |
| 5.00 | 0.55 | 1.35 | 0.95 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 12 | 3.25 | 0.77 | 0.26 | -0.03 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.55 | -0.40 | -42.11% | 0.09 | 5 | 16 | 1.32 | 0.61 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.26 | -49.06% | 0.05 | 149 | 251 | 1.40 | 0.44 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.19 | -0.25 | -56.82% | 0.03 | 144 | 167 | 1.37 | 0.30 | 0.30 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 6 | 82 | 1.50 | 0.19 | 0.23 | -0.02 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.69 | 0.11 | 0.16 | -0.02 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 107 | 2.47 | 0.06 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.52 | 0.03 | 0.06 | -0.01 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.59 | 0.02 | 0.03 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.62 | 0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.41 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 10:59:08 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.56 | 0.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.97 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 10:59:08 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 10:59:08 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 4.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 10:59:08 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 335 | 4.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 10:59:08 AM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 10:59:08 AM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 16.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.51 | -0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 109 | 3.65 | -0.04 | 0.07 | -0.01 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.01 | 87 | 105 | 1.95 | -0.11 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.04 | 2 | 60 | 1.57 | -0.23 | 0.26 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.06 | 64 | 292 | 1.42 | -0.39 | 0.33 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.08 | +16.00% | 0.10 | 205 | 1,485 | 1.33 | -0.56 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 6.50 | 0.90 | 1.05 | 0.98 | 0.95 | +0.15 | +18.75% | 0.15 | 10 | 642 | 1.46 | -0.70 | 0.30 | -0.03 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 7.00 | 1.30 | 1.60 | 1.45 | 1.55 | +0.39 | +33.63% | 0.21 | 26 | 125 | 2.39 | -0.81 | 0.23 | -0.02 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 7.50 | 1.60 | 2.30 | 1.95 | 1.92 | +0.34 | +21.52% | 0.26 | 1 | 106 | 3.27 | -0.89 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 8.00 | 2.10 | 2.75 | 2.43 | 2.27 | 0.00 | 0.00% | 0.30 | 0 | 19 | 3.41 | -0.94 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 8.50 | 2.65 | 3.00 | 2.83 | 2.95 | +0.49 | +19.92% | 0.33 | 1 | 16 | 2.47 | -0.97 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 9.00 | 3.20 | 3.60 | 3.40 | 3.47 | +0.57 | +19.66% | 0.38 | 3 | 103 | 3.39 | -0.98 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 9.50 | 3.70 | 4.10 | 3.90 | 3.75 | 0.00 | 0.00% | 0.41 | 0 | 57 | 3.62 | -0.99 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 10.00 | 4.10 | 4.70 | 4.40 | 4.40 | +1.47 | +50.18% | 0.44 | 2 | 24 | 4.23 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 10.50 | 4.70 | 5.20 | 4.95 | 3.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.44 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 11.00 | 5.10 | 5.70 | 5.40 | 3.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.62 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 10:59:08 AM EST |
| 11.50 | 5.60 | 6.00 | 5.80 | 5.82 | -0.03 | -0.52% | 0.50 | 2 | 4 | 3.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 10:59:08 AM EST |
| 12.00 | 6.20 | 6.70 | 6.45 | 4.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 10:59:08 AM EST |
| 12.50 | 6.50 | 7.10 | 6.80 | 6.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 13.00 | 6.80 | 7.70 | 7.25 | 5.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 10:59:08 AM EST |
| 13.50 | 7.30 | 8.30 | 7.80 | 6.35 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 14.00 | 7.80 | 8.70 | 8.25 | 6.90 | 0.00 | 0.00% | 0.59 | 0 | 3 | 5.55 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 14.50 | 8.60 | 9.00 | 8.80 | 8.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 10:59:08 AM EST |
| 15.00 | 8.80 | 9.70 | 9.25 | 7.85 | 0.00 | 0.00% | 0.62 | 0 | 3 | 5.81 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 15.50 | 9.30 | 10.20 | 9.75 | 8.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 16.00 | 9.80 | 10.70 | 10.25 | 8.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 10:59:08 AM EST |
| 16.50 | 10.30 | 11.20 | 10.75 | 9.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 6.14 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 17.00 | 10.80 | 11.70 | 11.25 | 11.00 | 0.00 | 0.00% | 0.66 | 0 | 4 | 6.25 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 10:59:08 AM EST |
| 17.50 | 11.30 | 12.20 | 11.75 | % | 0.67 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST | |||
| 18.00 | 11.80 | 12.70 | 12.25 | 11.00 | 0.00 | 0.00% | 0.68 | 0 | 3 | 6.45 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 10:59:08 AM EST |
| 18.50 | 12.30 | 13.20 | 12.75 | % | 0.69 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 10:59:08 AM EST |