Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CGC CAPITAL GOLD CORPORATION   0.967 2.565 3.28 -0.20
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.17 1.54 0.00 1.28 0 0  W   2 CGC 0.00 0.01 0.02 0.00 0 200  W  
CGC 0.69 1.05 1.04 0.78 0 5  W   2.5 CGC 0.00 0.02 0.01 0.00 0 31  W  
CGC 0.28 0.30 0.29 0.34 9 12  W   3 CGC 0.00 0.01 0.02 0.06 1 678  W  
CGC 0.03 0.04 0.04 0.09 867 2660  W   3.5 CGC 0.21 0.28 0.25 0.31 130 1885  W  
CGC 0.00 0.01 0.01 0.01 670 7438  W   4 CGC 0.70 0.81 0.69 0.73 28 1013  W  
CGC 0.00 0.01 0.01 0.00 2 1267  W   4.5 CGC 1.20 1.27 1.19 1.22 45 180  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.04 1.50 1.53 1.33 0 8  S   2 CGC 0.00 0.01 0.01 0.04 0 163  S  
CGC 0.66 0.92 1.01 0.93 0 1  S   2.5 CGC 0.01 0.02 0.01 0.15 8 65  S  
CGC 0.33 0.35 0.35 0.63 5 2148  S   3 CGC 0.07 0.08 0.07 0.34 562 1583  S  
CGC 0.08 0.11 0.10 0.41 162 554  S   3.5 CGC 0.32 0.35 0.31 0.62 73 1012  S  
CGC 0.03 0.04 0.04 0.26 223 2678  S   4 CGC 0.66 0.80 0.78 0.97 4 1650  S  
CGC 0.01 0.02 0.01 0.17 9 942  S   4.5 CGC 1.14 1.36 1.21 1.38 20 123  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.00 1.65 0.00 1.41 0 0  W   2 CGC 0.00 0.02 0.03 0.12 0 10  W  
CGC 0.57 0.94 0.00 1.07 0 0  W   2.5 CGC 0.01 0.03 0.02 0.27 22 186  W  
CGC 0.23 0.39 0.39 0.80 53 8  W   3 CGC 0.12 0.15 0.12 0.50 219 136  W  
CGC 0.14 0.15 0.15 0.60 201 177  W   3.5 CGC 0.38 0.43 0.39 0.79 65 361  W  
CGC 0.05 0.07 0.06 0.45 180 562  W   4 CGC 0.59 1.11 0.68 1.14 1 432  W  
CGC 0.03 0.04 0.03 0.33 5 1077  W   4.5 CGC 1.05 1.39 1.00 1.52 0 29  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.14 1.69 0.00 1.50 0 0  W   2 CGC 0.00 0.28 0.00 0.18 0 0  W  
CGC 0.75 1.23 0.00 1.19 0 0  W   2.5 CGC 0.00 0.18 0.04 0.37 0 55  W  
CGC 0.40 0.42 0.42 0.95 4 3  W   3 CGC 0.12 0.19 0.20 0.62 2 170  W  
CGC 0.13 0.37 0.26 0.75 0 23  W   3.5 CGC 0.21 0.70 0.42 0.91 2 48  W  
CGC 0.07 0.11 0.10 0.60 297 247  W   4 CGC 0.70 1.25 0.68 1.25 0 3  W  
CGC 0.03 0.43 0.11 0.48 0 32  W   4.5 CGC 1.17 1.49 1.12 1.63 0 15  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.14 1.72 0.00 1.58 0 0  W   2 CGC 0.00 0.21 0.00 0.24 0 0  W  
CGC 0.42 1.27 0.00 1.30 0 0  W   2.5 CGC 0.02 0.21 0.07 0.45 0 21  W  
CGC 0.37 0.69 0.70 1.07 0 1  W   3 CGC 0.11 0.31 0.00 0.70 0 0  W  
CGC 0.00 0.27 0.00 0.88 0 0  W   3.5 CGC 0.26 0.83 0.50 1.00 21 31  W  
CGC 0.10 0.34 0.13 0.73 114 2017  W   4 CGC 0.68 1.27 0.00 1.34 0 0  W  
CGC 0.00 0.47 0.18 0.61 0 107  W   4.5 CGC 0.94 1.78 1.34 1.71 10 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC1 0.00 0.01 0.01 0.00 0 26237 NS   2 CGC1 1.66 1.78 1.54 0.00 0 2315 NS  
CGC 1.16 1.37 1.63 1.66 0 38  S   2 CGC 0.02 0.10 0.04 0.29 7 219  S  
CGC 0.57 0.85 0.84 1.39 4 276  S   2.5 CGC 0.10 0.12 0.12 0.51 29 47  S  
CGC1 0.00 0.01 0.01 0.00 0 46571 NS   2.5 CGC1 2.03 2.28 2.20 0.00 0 55 NS  
CGC1 0.00 0.01 0.01 0.00 0 4757 NS   3 CGC1 2.45 2.85 2.53 0.00 0 385 NS  
CGC 0.45 0.50 0.46 1.18 60 758  S   3 CGC 0.27 0.33 0.32 0.77 166 642  S  
CGC1 0.00 0.08 0.04 0.00 0 7313 NS   3.5 CGC1 2.90 3.30 3.16 0.00 0 4 NS  
CGC 0.25 0.29 0.27 1.00 139 1093  S   3.5 CGC 0.56 0.68 0.59 1.07 11 1559  S  
CGC 0.15 0.17 0.17 0.86 2264 8951  S   4 CGC 0.95 1.03 0.96 1.40 1085 8045  S  
CGC1 0.00 0.01 0.10 0.00 0 3222 NS   4 CGC1 3.45 3.85 3.45 0.00 0 10 NS  
CGC1 0.00 0.25 0.01 0.00 0 1019 NS   4.5 CGC1 3.95 4.35 3.83 0.00 0 0 NS  
CGC 0.08 0.10 0.10 0.74 137 4750  S   4.5 CGC 1.38 1.50 1.43 1.76 25 2774  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 0.95 1.64 0.00 1.73 0 0  W   2 CGC 0.00 0.34 0.00 0.33 0 0  W  
CGC 0.44 1.27 0.00 1.49 0 0  W   2.5 CGC 0.00 0.47 0.00 0.55 0 0  W  
CGC 0.46 0.64 0.00 1.28 0 0  W   3 CGC 0.27 0.63 0.00 0.82 0 0  W  
CGC 0.05 0.48 0.54 1.11 0 5  W   3.5 CGC 0.38 0.75 0.65 1.12 5 5  W  
CGC 0.15 0.21 0.17 0.97 5 254  W   4 CGC 0.60 1.33 0.95 1.45 0 2  W  
CGC 0.00 0.54 0.15 0.85 0 3  W   4.5 CGC 1.15 1.74 0.00 1.80 0 0  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.26 1.45 1.70 2.02 0 276  S   2 CGC 0.07 0.13 0.08 0.42 0 8  S  
CGC 0.47 0.66 0.59 1.65 5 165  S   3 CGC 0.44 0.52 0.48 0.89 3 202  S  
CGC 0.28 0.31 0.27 1.38 694 360  S   4 CGC 1.02 1.32 1.18 1.47 1 78  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.