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

CAPITAL GOLD CORPORATION (CGC) Option Chains 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   1.115 1.107 2.84 -0.09

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.30 1.60 1.45 1.34 35 0  W   1.5 CGC 0.00 0.01 0.01 0.01 0 414  W  
CGC 0.79 0.91 0.86 0.84 78 11  W   2 CGC 0.00 0.01 0.02 0.00 37 442  W  
CGC 0.33 0.41 0.37 0.35 78 2660  W   2.5 CGC 0.02 0.03 0.02 0.01 508 1219  W  
CGC 0.06 0.07 0.07 0.05 5613 7273  W   3 CGC 0.21 0.28 0.25 0.21 240 506  W  
CGC 0.01 0.02 0.01 0.00 1055 2136  W   3.5 CGC 0.54 0.73 0.64 0.66 29 59  W  
CGC 0.00 0.02 0.01 0.00 7 240  W   4 CGC 1.07 1.39 1.30 1.16 0 2  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.25 1.58 0.00 1.34 0 0  W   1.5 CGC 0.00 0.02 0.03 0.00 0 347  W  
CGC 0.76 1.04 0.86 0.85 6 11  W   2 CGC 0.00 0.03 0.01 0.00 0 436  W  
CGC 0.38 0.41 0.43 0.42 69 472  W   2.5 CGC 0.08 0.09 0.08 0.07 460 7100  W  
CGC 0.13 0.14 0.14 0.15 719 5831  W   3 CGC 0.33 0.35 0.33 0.30 16 135  W  
CGC 0.05 0.06 0.05 0.04 473 1478  W   3.5 CGC 0.62 0.82 0.70 0.69 1 4  W  
CGC 0.02 0.03 0.02 0.01 32 501  W   4 CGC 1.09 1.31 1.18 1.15 16 8  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.25 1.41 1.11 1.35 0 50  S   1.5 CGC 0.01 0.03 0.02 0.00 0 233  S  
CGC 0.77 0.90 0.88 0.87 32 334  S   2 CGC 0.02 0.05 0.03 0.02 5 2729  S  
CGC 0.41 0.49 0.41 0.47 132 1672  S   2.5 CGC 0.12 0.13 0.13 0.11 183 867  S  
CGC 0.17 0.19 0.21 0.22 277 5797  S   3 CGC 0.38 0.42 0.39 0.35 2 1289  S  
CGC 0.07 0.09 0.08 0.08 156 1098  S   3.5 CGC 0.79 0.84 0.78 0.71 52 175  S  
CGC 0.03 0.05 0.04 0.03 666 11307  S   4 CGC 1.25 1.28 1.25 1.15 425 10412  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 0.85 3.45 1.41 1.37 0 0  W   1.5 CGC 0.00 0.06 0.04 0.00 0 186  W  
CGC 0.15 2.95 0.65 0.91 0 110  W   2 CGC 0.02 0.08 0.04 0.03 2 45  W  
CGC 0.43 0.48 0.44 0.53 1 282  W   2.5 CGC 0.15 0.18 0.16 0.14 49 244  W  
CGC 0.18 0.23 0.24 0.28 74 805  W   3 CGC 0.33 0.48 0.40 0.38 0 9  W  
CGC 0.08 0.12 0.09 0.13 122 177  W   3.5 CGC 0.74 0.93 0.90 0.73 0 4  W  
CGC 0.04 0.07 0.05 0.06 14 187  W   4 CGC 1.17 1.36 1.48 1.15 0 1  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 0.84 3.45 0.00 1.39 0 0  W   1.5 CGC 0.00 0.03 0.03 0.00 0 501  W  
CGC 0.77 1.02 0.70 0.94 0 5  W   2 CGC 0.05 0.07 0.07 0.04 100 40  W  
CGC 0.45 0.51 0.48 0.59 9 87  W   2.5 CGC 0.18 0.22 0.19 0.17 103 280  W  
CGC 0.22 0.27 0.24 0.34 56 210  W   3 CGC 0.37 0.50 0.42 0.40 1 9  W  
CGC 0.10 0.14 0.14 0.18 20 255  W   3.5 CGC 0.71 0.99 0.83 0.73 0 11  W  
CGC 0.05 0.08 0.06 0.09 56 208  W   4 CGC 1.14 1.47 1.44 1.13 0 5  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 0.84 3.45 0.00 1.42 0 0  W   1.5 CGC 0.00 0.03 0.02 0.01 21 0  W  
CGC 0.00 2.99 0.00 0.99 0 0  W   2 CGC 0.06 0.10 0.07 0.05 2 0  W  
CGC 0.47 0.54 0.58 0.64 0 10  W   2.5 CGC 0.22 0.27 0.22 0.19 3 0  W  
CGC 0.25 0.30 0.30 0.39 2 44  W   3 CGC 0.48 0.54 0.58 0.42 0 5  W  
CGC 0.12 0.18 0.19 0.23 50 3  W   3.5 CGC 0.83 0.93 0.00 0.73 0 0  W  
CGC 0.06 0.11 0.00 0.13 0 0  W   4 CGC 1.18 1.39 0.00 1.11 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.27 1.40 0.00 1.45 0 0  S   1.5 CGC 0.00 0.09 0.07 0.01 0 17  S  
CGC 0.80 0.91 0.87 1.03 2 26  S   2 CGC 0.09 0.10 0.10 0.06 1 66  S  
CGC 0.48 0.54 0.53 0.70 3 310  S   2.5 CGC 0.25 0.28 0.23 0.20 19 138  S  
CGC 0.26 0.29 0.27 0.45 65 499  S   3 CGC 0.52 0.57 0.53 0.42 25 67  S  
CGC 0.16 0.20 0.17 0.28 47 339  S   3.5 CGC 0.89 0.95 0.88 0.72 16 43  S  
CGC 0.08 0.11 0.09 0.18 12 360  S   4 CGC 1.31 1.38 1.46 1.08 0 2  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.28 1.38 1.20 1.64 0 167  S   1.5 CGC 0.05 0.09 0.07 0.02 1 198  S  
CGC 0.90 0.91 0.91 1.29 12 908  S   2 CGC 0.16 0.20 0.18 0.08 9 474  S  
CGC 0.57 0.63 0.62 1.00 145 1901  S   2.5 CGC 0.36 0.41 0.37 0.19 21 1721  S  
CGC 0.33 0.40 0.39 0.76 8 4243  S   3 CGC 0.65 0.71 0.65 0.36 1 736  S  
CGC 0.22 0.29 0.26 0.58 50 2633  S   3.5 CGC 1.02 1.07 1.24 0.58 0 1492  S  
CGC 0.14 0.19 0.16 0.44 50 2390  S   4 CGC 1.44 1.51 1.52 0.85 0 931  S  


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


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.