GEMI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

3.13

Change

+0.05

Open

3.03

Previous

3.08

High

3.14

Low

2.94

Bid

-

Ask

-

Volume

1,495,920

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.079

Hist Vol

0.999

Opt Volume

540

Open Int

50,027

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261030C00002000	0.70	2.45	0.95	1.13	0	6	W	2.00	—	—	—	—	—	—	—	—
GEMI 261030C00002500	0.25	1.40	0.45	0.63	0	1	W	2.50	—	—	—	—	—	—	—	—
GEMI 261030C00003000	0.10	0.50	0.10	0.15	3	547	W	3.00	GEMI 261030P00003000	0.00	0.15	0.10	0.02	12	334	W
GEMI 261030C00003500	0.00	0.25	0.05	0.00	1	41	W	3.50	GEMI 261030P00003500	0.15	0.85	0.52	0.37	1	75	W
GEMI 261030C00004000	0.00	0.05	0.03	0.03	0	152	W	4.00	GEMI 261030P00004000	0.60	1.20	1.25	0.87	2	374	W
GEMI 261030C00004500	0.00	0.25	0.19	0.19	0	6	W	4.50	GEMI 261030P00004500	1.10	2.90	1.45	1.37	0	18	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261106C00001000	1.70	3.60	3.43	2.13	0	1	W	1.00	—	—	—	—	—	—	—	—
GEMI 261106C00002000	1.00	1.85	0.91	1.13	0	5	W	2.00	—	—	—	—	—	—	—	—
GEMI 261106C00003000	0.10	0.55	0.23	0.26	5	24	W	3.00	GEMI 261106P00003000	0.00	0.40	0.17	0.12	18	109	W
GEMI 261106C00003500	0.00	0.30	0.04	0.06	6	38	W	3.50	—	—	—	—	—	—	—	—
GEMI 261106C00004000	0.00	0.20	0.03	0.01	11	309	W	4.00	GEMI 261106P00004000	0.05	1.35	1.02	0.87	0	212	W
GEMI 261106C00004500	0.00	0.25	0.10	0.00	0	2	W	4.50	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261113C00002000	1.05	1.45	1.10	1.15	15	36	W	2.00	—	—	—	—	—	—	—	—
GEMI 261113C00003000	0.20	0.45	0.40	0.33	0	17	W	3.00	GEMI 261113P00003000	0.20	0.55	0.26	0.18	1	57	W
GEMI 261113C00003500	0.05	0.55	0.15	0.13	2	5	W	3.50	—	—	—	—	—	—	—	—
GEMI 261113C00004000	0.00	0.15	0.06	0.04	42	23	W	4.00	GEMI 261113P00004000	0.40	2.05	1.05	0.89	0	779	W
GEMI 261113C00005000	0.00	1.95	0.05	0.00	0	139	W	5.00	GEMI 261113P00005000	1.65	2.35	2.05	1.84	0	5	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261120C00002500	0.30	1.00	0.77	0.72	0	18	S	2.50	GEMI 261120P00002500	0.00	0.15	0.13	0.06	0	63	S
GEMI 261120C00003000	0.15	0.65	0.35	0.39	1	16	S	3.00	GEMI 261120P00003000	0.25	0.30	0.30	0.22	1	43	S
GEMI 261120C00003500	0.05	0.25	0.20	0.19	0	298	S	3.50	—	—	—	—	—	—	—	—
GEMI 261120C00004000	0.00	0.20	0.05	0.08	0	24	S	4.00	GEMI 261120P00004000	0.65	1.40	0.95	0.89	0	6	S
GEMI 261120C00004500	0.00	0.25	0.05	0.03	0	30	S	4.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261127C00003000	0.25	0.50	0.60	0.45	0	2	W	3.00	GEMI 261127P00003000	0.10	0.60	0.30	0.25	1	1,086	W
GEMI 261127C00004000	0.05	0.40	0.10	0.12	0	86	W	4.00	GEMI 261127P00004000	0.55	1.35	1.00	0.89	0	103	W
GEMI 261127C00005000	0.00	0.10	0.05	0.03	0	67	W	5.00	GEMI 261127P00005000	1.50	2.15	2.00	1.78	50	463	W
GEMI 261127C00006000	0.00	0.20	0.07	0.01	0	119	W	6.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261204C00003000	0.35	0.70	0.45	0.51	2	16	W	3.00	—	—	—	—	—	—	—	—
GEMI 261204C00004000	0.10	0.50	0.15	0.16	0	505	W	4.00	GEMI 261204P00004000	0.75	3.10	1.23	0.89	0	50	W
GEMI 261204C00005000	0.00	0.75	0.07	0.05	0	55	W	5.00	GEMI 261204P00005000	1.50	2.30	2.17	1.73	0	2	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
GEMI 261218C00002500	0.45	1.00	0.65	0.92	0	70	S	2.50	GEMI 261218P00002500	0.05	0.40	0.22	0.12	0	9	S
GEMI 261218C00005000	0.00	0.20	0.10	0.10	0	125	S	5.00	GEMI 261218P00005000	1.25	2.60	1.87	1.62	0	16	S
GEMI 261218C00007500	0.00	0.30	0.05	0.01	0	50	S	7.50	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: