CGEM Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.73

Change

+0.42

Open

11.40

Previous

11.31

High

12.41

Low

10.80

Bid

-

Ask

-

Volume

1,034,134

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

136.6%

Hist Vol

79.0%

Opt Volume

1,041

Open Int

20,739

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CGEM 261120C00006000	4.00	8.00	6.25	5.75	1	0	S	6.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	7.00	CGEM 261120P00007000	0.00	4.90	0.05	0.00	0	20	S
CGEM 261120C00010000	0.10	4.90	6.00	1.83	0	4	S	10.00	—	—	—	—	—	—	—	—
CGEM 261120C00012000	0.00	4.90	0.88	0.51	0	1	S	12.00	CGEM 261120P00012000	0.05	4.80	0.30	0.74	1	0	S
CGEM 261120C00013000	0.00	4.90	2.50	0.21	0	80	S	13.00	CGEM 261120P00013000	0.20	3.50	2.35	1.44	0	102	S
CGEM 261120C00014000	0.00	1.50	2.00	0.07	0	4	S	14.00	CGEM 261120P00014000	1.55	3.70	2.90	2.30	20	676	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CGEM 261218C00008000	2.00	6.00	8.19	4.11	0	1	S	8.00	—	—	—	—	—	—	—	—
CGEM 261218C00010000	0.70	4.90	5.85	2.47	0	6	S	10.00	CGEM 261218P00010000	0.00	4.90	1.10	0.33	0	80	S
CGEM 261218C00011000	0.40	4.90	2.27	1.82	0	6	S	11.00	—	—	—	—	—	—	—	—
CGEM 261218C00012000	0.20	4.90	4.06	1.29	0	406	S	12.00	CGEM 261218P00012000	0.40	4.90	1.01	1.07	0	4	S
—	—	—	—	—	—	—	—	13.00	CGEM 261218P00013000	0.70	3.60	3.60	1.63	0	2	S
CGEM 261218C00014000	0.00	3.50	4.80	0.60	0	91	S	14.00	CGEM 261218P00014000	2.30	4.40	3.65	2.30	48	5	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	9.00	CGEM 270115P00009000	0.00	4.90	1.40	0.19	0	3	S
CGEM 270115C00010000	1.00	4.90	8.10	3.29	0	2	S	10.00	—	—	—	—	—	—	—	—
CGEM 270115C00011000	1.30	4.30	3.09	2.67	108	0	S	11.00	—	—	—	—	—	—	—	—
CGEM 270115C00012000	0.30	4.90	7.20	2.14	0	1	S	12.00	CGEM 270115P00012000	1.05	4.00	2.51	0.98	22	25	S
CGEM 270115C00013000	0.10	4.90	4.19	1.69	0	12	S	13.00	CGEM 270115P00013000	1.00	5.00	2.85	1.41	0	5	S
CGEM 270115C00014000	0.10	4.90	1.75	1.32	0	3,504	S	14.00	CGEM 270115P00014000	1.50	5.50	4.02	1.92	0	12	S

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