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   2.020 1.088 4.32 0.03

 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.33 1.41 1.31 1.32 88 271  W   3 CGC 0.02 0.03 0.02 0.00 934 960  W  
CGC 0.88 0.96 0.90 0.82 186 1561  W   3.5 CGC 0.07 0.09 0.08 0.00 2830 20446  W  
CGC 0.52 0.56 0.54 0.37 2064 5137  W   4 CGC 0.22 0.27 0.22 0.05 9319 7097  W  
CGC 0.31 0.32 0.31 0.10 6516 9729  W   4.5 CGC 0.47 0.49 0.47 0.28 16262 204  W  
CGC 0.15 0.20 0.15 0.01 5465 2483  W   5 CGC 0.77 0.95 0.90 0.69 853 41  W  
CGC 0.09 0.10 0.09 0.00 6772 663  W   5.5 CGC 1.20 1.32 1.13 1.18 74 5  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.37 1.41 1.36 1.33 51 1539  S   3 CGC 0.06 0.08 0.08 0.00 1953 2269  S  
CGC 0.97 1.02 0.99 0.87 169 2085  S   3.5 CGC 0.16 0.19 0.19 0.04 528 1865  S  
CGC 0.66 0.72 0.68 0.49 572 4572  S   4 CGC 0.35 0.38 0.38 0.16 275 5006  S  
CGC 0.43 0.47 0.47 0.24 1021 4182  S   4.5 CGC 0.55 0.64 0.65 0.41 125 59  S  
CGC 0.27 0.28 0.30 0.10 1480 5973  S   5 CGC 0.95 0.98 0.97 0.77 109 252  S  
CGC 0.18 0.21 0.19 0.04 1295 1573  S   5.5 CGC 1.26 1.39 1.86 1.20 0 14  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.34 1.54 1.66 1.36 4 75  W   3 CGC 0.10 0.14 0.10 0.02 12 100  W  
CGC 1.02 1.09 1.07 0.93 9 53  W   3.5 CGC 0.19 0.24 0.22 0.09 47 212  W  
CGC 0.70 0.77 0.77 0.59 98 731  W   4 CGC 0.38 0.49 0.40 0.24 44 45  W  
CGC 0.47 0.55 0.49 0.34 50 305  W   4.5 CGC 0.65 0.75 0.68 0.49 15 6  W  
CGC 0.34 0.40 0.37 0.19 240 1087  W   5 CGC 0.98 1.07 0.85 0.82 19 3  W  
CGC 0.25 0.27 0.27 0.10 132 145  W   5.5 CGC 1.35 1.47 1.92 1.23 0 2  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.40 1.54 1.57 1.41 4 62  Q   3 CGC 0.11 0.18 0.10 0.04 2 3995  Q  
CGC 1.04 1.12 1.19 1.00 10 334  Q   3.5 CGC 0.26 0.30 0.20 0.13 1 520  Q  
CGC 0.75 0.83 0.73 0.68 59 8035  Q   4 CGC 0.43 0.51 0.47 0.29 167 247  Q  
CGC 0.53 0.65 0.57 0.43 105 222  Q   4.5 CGC 0.72 0.79 0.76 0.54 24 12  Q  
CGC 0.38 0.44 0.37 0.27 749 1512  Q   5 CGC 1.03 1.15 1.15 0.87 0 5  Q  
CGC 0.27 0.31 0.30 0.16 37 325  Q   5.5 CGC 1.38 1.53 0.00 1.25 0 0  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.43 1.60 1.50 1.46 84 59  W   3 CGC 0.14 0.23 0.17 0.06 20 113  W  
CGC 1.10 1.18 1.15 1.07 9 34  W   3.5 CGC 0.29 0.33 0.31 0.16 0 10  W  
CGC 0.80 0.86 0.84 0.76 43 120  W   4 CGC 0.50 0.54 0.53 0.33 124 20  W  
CGC 0.55 0.71 0.60 0.52 513 31  W   4.5 CGC 0.77 0.81 0.79 0.58 23 4  W  
CGC 0.42 0.48 0.45 0.35 87 551  W   5 CGC 1.09 1.17 0.00 0.89 0 0  W  
CGC 0.31 0.36 0.49 0.23 18 11  W   5.5 CGC 1.48 1.55 0.00 1.26 0 0  W  
 
2023-01-13 - Calls 2023-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.40 1.65 1.47 1.52 0 1  W   3 CGC 0.16 0.25 0.00 0.07 0 0  W  
CGC 1.10 1.21 0.00 1.15 0 0  W   3.5 CGC 0.32 0.37 0.21 0.18 10 0  W  
CGC 0.84 0.91 0.85 0.84 5 0  W   4 CGC 0.52 0.59 0.47 0.36 21 0  W  
CGC 0.63 0.69 0.82 0.60 18 83  W   4.5 CGC 0.82 0.87 0.85 0.60 3 4  W  
CGC 0.47 0.53 0.57 0.42 20 1  W   5 CGC 1.14 1.21 0.00 0.90 0 0  W  
CGC 0.36 0.41 0.48 0.29 1 50  W   5.5 CGC 1.52 1.59 0.00 1.25 0 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CGC 1.50 1.58 1.52 1.58 298 2765  S   3 CGC 0.21 0.28 0.23 0.09 158 16643  S  
CGC 1.16 1.23 1.22 1.22 167 18966  S   3.5 CGC 0.37 0.40 0.38 0.20 168 1020  S  
CGC 0.88 0.97 0.90 0.92 736 4980  S   4 CGC 0.57 0.62 0.61 0.38 104 1373  S  
CGC 0.67 0.74 0.72 0.69 562 1530  S   4.5 CGC 0.86 0.90 0.89 0.61 34 83  S  
CGC 0.53 0.56 0.55 0.50 2592 18562  S   5 CGC 1.19 1.25 1.05 0.90 16 1434  S  
CGC 0.39 0.44 0.41 0.37 593 3153  S   5.5 CGC 1.54 1.64 1.41 1.23 15 9  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 1.73 1.84 1.80 2.63 64 872  S   3 CGC 0.45 0.55 0.48 0.07 1 1154  S  
CGC 1.46 1.57 1.44 2.39 14 1214  S   3.5 CGC 0.67 0.75 0.72 0.13 66 180  S  
CGC 1.26 1.37 1.27 2.17 238 1487  S   4 CGC 0.94 0.99 0.99 0.20 76 206  S  
CGC 1.06 1.13 1.05 1.97 95 347  S   4.5 CGC 1.24 1.39 1.31 0.29 5 175  S  
CGC 0.91 1.01 0.95 1.78 629 2330  S   5 CGC 1.58 1.67 1.51 0.40 8 267  S  
CGC 0.78 0.86 0.79 1.61 101 2977  S   5.5 CGC 1.93 2.07 2.22 0.53 0 68  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.