Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $5.04 as of 5/7/2026 5:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 4.10 | 3.75 | 3.81 | -0.19 | -4.75% | 3.75 | 3 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 1.50 | 2.90 | 3.80 | 3.35 | 3.27 | -0.28 | -7.89% | 2.23 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 2.00 | 2.60 | 3.30 | 2.95 | 2.85 | -0.20 | -6.56% | 1.48 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 2.50 | 1.90 | 2.90 | 2.40 | 2.32 | +0.18 | +8.42% | 0.96 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 3.00 | 1.60 | 2.40 | 2.00 | 1.82 | -0.13 | -6.67% | 0.67 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 3.50 | 1.10 | 1.95 | 1.53 | 1.47 | +0.24 | +19.52% | 0.44 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 4.00 | 0.20 | 1.35 | 0.78 | 0.91 | -0.09 | -9.00% | 0.20 | 1 | 170 | 9.67 | 1.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 4.50 | 0.05 | 0.55 | 0.30 | 0.30 | -0.30 | -50.00% | 0.07 | 3 | 142 | 4.27 | 0.84 | 0.91 | -0.02 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.16 | -76.19% | 0.01 | 11 | 1,526 | 1.38 | 0.19 | 1.01 | -0.03 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.60 | 0.01 | 0.06 | 0.00 | 5/6/2026 | 5/7/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 34 | 3.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 176 | 7.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/7/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | 0.48 | % | 0.09 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST | |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.44 | +0.23 | +109.53% | 0.12 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 3:59:46 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:46 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 3:59:46 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 611 | 5.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 256 | 3.05 | 0.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 278 | 1.46 | -0.16 | 0.91 | -0.02 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.08 | +47.06% | 0.06 | 1 | 188 | 0.99 | -0.81 | 1.01 | -0.03 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 5.50 | 0.60 | 1.10 | 0.85 | 0.74 | -0.01 | -1.34% | 0.15 | 2 | 6 | 6.17 | -0.99 | 0.06 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 6.00 | 0.95 | 1.75 | 1.35 | 1.29 | +0.24 | +22.86% | 0.23 | 7 | 4 | 6.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 6.50 | 1.60 | 2.00 | 1.80 | 1.63 | -0.01 | -0.61% | 0.28 | 1 | 7 | 7.38 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 7.00 | 2.10 | 2.55 | 2.33 | 2.27 | +0.29 | +14.65% | 0.33 | 3 | 9 | 8.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 7.50 | 2.60 | 3.10 | 2.85 | 2.55 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:46 PM EST |
| 8.00 | 3.10 | 3.60 | 3.35 | 3.25 | +0.23 | +7.62% | 0.42 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 8.50 | 3.40 | 4.00 | 3.70 | 3.73 | +0.23 | +6.58% | 0.44 | 4 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 9.00 | 4.00 | 4.50 | 4.25 | 4.26 | +0.30 | +7.58% | 0.47 | 7 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |
| 9.50 | 4.30 | 5.30 | 4.80 | 4.39 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:46 PM EST |
| 10.00 | 5.10 | 5.50 | 5.30 | 5.21 | +0.19 | +3.79% | 0.53 | 11 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:46 PM EST |