Options Chain for GEMINI SPACE STA INC CL A COM (GEMI) - $8.34 as of 2/2/2026 10:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.70 | 5.80 | 5.25 | 5.20 | 0.00 | 0.00% | 1.75 | 0 | 12 | 7.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 3.70 | 4.80 | 4.25 | % | 1.06 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 2.65 | 3.80 | 3.23 | 3.30 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 2.20 | 3.40 | 2.80 | % | 0.51 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 1.80 | 2.55 | 2.18 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 1.15 | 2.10 | 1.63 | % | 0.25 | 0 | 0 | 2.73 | 0.95 | 0.13 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.85 | 1.60 | 1.23 | % | 0.18 | 0 | 0 | 2.24 | 0.87 | 0.19 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.60 | 1.20 | 0.90 | % | 0.12 | 0 | 0 | 1.08 | 0.76 | 0.26 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.10 | -18.19% | 0.06 | 1 | 52 | 1.11 | 0.61 | 0.33 | -0.03 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.11 | -28.95% | 0.03 | 295 | 47 | 1.02 | 0.44 | 0.35 | -0.03 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.02 | 4 | 118 | 1.04 | 0.28 | 0.30 | -0.02 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 16 | 40 | 1.09 | 0.17 | 0.22 | -0.02 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.14 | 0.10 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.94 | 0.05 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.62 | 0.03 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 2.93 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.67 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.10 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.40 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 5.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.85 | 0.43 | % | 0.08 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 25 | 0 | 1.25 | -0.05 | 0.13 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST | |
| 7.00 | 0.10 | 0.45 | 0.28 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.22 | -0.13 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.07 | -0.24 | 0.26 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.25 | 0.70 | 0.48 | 0.45 | +0.08 | +21.63% | 0.06 | 1 | 489 | 1.00 | -0.39 | 0.33 | -0.03 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 0.50 | 1.00 | 0.75 | 0.60 | -0.05 | -7.70% | 0.09 | 1 | 45 | 0.96 | -0.56 | 0.35 | -0.03 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.85 | 1.45 | 1.15 | 0.99 | 0.00 | 0.00% | 0.13 | 0 | 155 | 1.06 | -0.72 | 0.30 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 1.10 | 1.85 | 1.48 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 93 | 2.27 | -0.83 | 0.22 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.85 | 2.25 | 2.05 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 54 | 2.32 | -0.90 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 2.00 | 3.20 | 2.60 | 2.49 | 0.00 | 0.00% | 0.25 | 0 | 21 | 2.58 | -0.95 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 2.40 | 3.50 | 2.95 | 3.05 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.00 | -0.97 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 2.90 | 4.00 | 3.45 | 2.93 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.00 | -0.99 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 3.40 | 4.50 | 3.95 | 4.12 | 0.00 | 0.00% | 0.33 | 0 | 33 | 4.56 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 3.90 | 4.90 | 4.40 | 4.94 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.00 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 4.30 | 5.40 | 4.85 | 3.50 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 4.80 | 5.90 | 5.35 | 4.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 5.30 | 6.60 | 5.95 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 14.50 | 5.80 | 7.10 | 6.45 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 6.30 | 7.60 | 6.95 | 5.07 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 6.80 | 8.10 | 7.45 | 7.49 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 7.30 | 8.60 | 7.95 | 7.45 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 16.50 | 7.80 | 9.10 | 8.45 | 8.75 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 8.30 | 9.60 | 8.95 | 9.15 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 8.80 | 10.10 | 9.45 | 9.15 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 9.30 | 10.60 | 9.95 | 8.45 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 18.50 | 9.80 | 11.10 | 10.45 | 8.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 10.30 | 12.40 | 11.35 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.50 | 10.80 | 13.10 | 11.95 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 11.30 | 13.20 | 12.25 | 11.45 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 20.50 | 11.80 | 14.10 | 12.95 | 12.82 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 12.30 | 14.40 | 13.35 | 12.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 13.30 | 15.60 | 14.45 | 13.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |