Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CGC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CGC CAPITAL GOLD CORPORATION   0.658 0.834 17.42 1.40

 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.35 1.55 1.39 0.00 495 581  W   16 CGC 0.00 0.01 0.03 0.00 482 1385  W  
CGC 0.85 1.17 0.84 0.00 1033 852  W   16.5 CGC 0.00 0.03 0.02 0.00 141 565  W  
CGC 0.39 0.55 0.45 0.00 4109 2875  W   17 CGC 0.00 0.17 0.02 0.00 206 138  W  
CGC 0.00 0.01 0.03 0.00 1358 2121  W   17.5 CGC 0.08 0.15 0.28 0.00 58 173  W  
CGC 0.00 0.01 0.01 0.00 183 1995  W   18 CGC 0.41 0.65 0.96 0.00 12 104  W  
CGC 0.00 0.01 0.09 0.00 34 1659  W   18.5 CGC 0.83 1.15 1.34 0.00 7 20  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.50 1.56 1.55 1.64 3283 1143  S   16 CGC 0.22 0.24 0.24 0.22 771 560  S  
CGC 1.11 1.20 1.16 1.27 8521 2292  S   16.5 CGC 0.26 0.50 0.38 0.35 358 232  S  
CGC 0.81 0.88 0.85 0.96 6193 2096  S   17 CGC 0.51 0.95 0.55 0.54 511 251  S  
CGC 0.54 0.60 0.59 0.71 2338 8292  S   17.5 CGC 0.74 1.00 0.79 0.79 155 10844  S  
CGC 0.40 0.42 0.43 0.50 3546 1683  S   18 CGC 1.04 1.75 1.09 1.08 13 20  S  
CGC 0.26 0.28 0.29 0.34 464 722  S   18.5 CGC 1.21 3.05 1.65 1.42 9 15  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.55 1.85 1.64 1.91 30 46  W   16 CGC 0.38 0.85 0.52 0.49 60 220  W  
CGC 1.29 1.38 1.32 1.59 110 116  W   16.5 CGC 0.58 0.80 0.69 0.67 152 4  W  
CGC 1.02 1.34 1.05 1.30 199 590  W   17 CGC 0.61 2.90 0.89 0.88 48 39  W  
CGC 0.83 1.01 0.84 1.06 507 178  W   17.5 CGC 0.69 1.57 1.33 1.13 140 16  W  
CGC 0.62 0.71 0.65 0.85 287 397  W   18 CGC 1.33 3.00 1.50 1.42 7 10  W  
CGC 0.30 0.55 0.48 0.67 112 85  W   18.5 CGC 1.67 4.90 1.88 1.75 4 4  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.14 2.05 1.61 2.13 25 36  W   16 CGC 0.42 1.63 0.79 0.71 18 98  W  
CGC 1.44 1.65 1.18 1.83 15 100  W   16.5 CGC 0.36 1.36 0.85 0.91 2 16  W  
CGC 1.16 1.36 1.21 1.56 53 109  W   17 CGC 0.30 1.42 1.14 1.14 11 13  W  
CGC 0.17 1.16 0.89 1.32 48 329  W   17.5 CGC 1.30 1.56 1.39 1.40 4 4  W  
CGC 0.76 1.80 0.80 1.11 43 275  W   18 CGC 1.61 1.83 2.19 1.68 0 1  W  
CGC 0.42 0.68 0.65 0.92 149 92  W   18.5 CGC 1.38 2.11 2.11 2.00 2 3  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 0.19 2.73 1.52 2.33 7 63  W   16 CGC 0.50 3.00 1.27 0.90 0 12  W  
CGC 1.29 1.77 1.57 2.04 9 38  W   16.5 CGC 0.88 1.34 1.25 1.11 2 17  W  
CGC 1.26 1.40 1.32 1.78 23 14  W   17 CGC 0.71 2.40 1.97 1.35 0 12  W  
CGC 0.82 1.69 0.97 1.54 0 31  W   17.5 CGC 1.40 2.30 2.50 1.61 0 2  W  
CGC 0.50 1.03 0.90 1.33 16 22  W   18 CGC 0.77 2.54 2.61 1.90 0 3  W  
CGC 0.21 1.08 0.65 1.14 1 8  W   18.5 CGC 2.15 2.69 3.36 2.21 0 2  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.82 2.36 1.59 2.50 0 6  W   16 CGC 0.53 1.94 1.63 1.07 0 6  W  
CGC 0.80 2.06 1.68 2.22 14 15  W   16.5 CGC 0.91 1.54 0.00 1.29 0 0  W  
CGC 1.24 2.34 1.63 1.97 14 246  W   17 CGC 0.64 2.05 2.22 1.53 0 11  W  
CGC 1.34 1.48 1.11 1.74 2 5  W   17.5 CGC 1.83 2.43 1.92 1.80 5 0  W  
CGC 1.04 1.39 1.20 1.52 23 4  W   18 CGC 1.29 2.52 0.00 2.09 0 0  W  
CGC 0.54 1.29 0.85 1.33 10 3  W   18.5 CGC 1.71 2.90 0.00 2.40 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.51 1.58 1.55 1.91 2085 1572  S   17.5 CGC 2.11 2.60 2.10 1.97 137 671  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.95 3.70 0.00 2.81 0 0  W   16 CGC 0.64 2.31 2.14 1.37 0 4  W  
CGC 1.93 2.99 1.95 2.54 1 0  W   16.5 CGC 0.99 1.94 1.96 1.60 1 0  W  
CGC 1.53 2.99 1.85 2.30 7 0  W   17 CGC 1.77 2.51 2.21 1.85 4 0  W  
CGC 1.56 1.74 1.59 2.07 1 0  W   17.5 CGC 1.97 3.90 0.00 2.12 0 0  W  
CGC 1.27 1.86 0.00 1.86 0 0  W   18 CGC 1.69 4.00 0.00 2.41 0 0  W  
CGC 0.97 1.54 1.26 1.67 1 0  W   18.5 CGC 2.05 3.40 0.00 2.72 0 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 2.18 2.55 2.28 2.98 109 3037  S   17.5 CGC 3.35 3.50 3.50 2.95 128 1216  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.