Quote for CGEM (CONSOLIDATED GEMS INC. COMMON)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Jan 15 '27 14.00 | 4.20 | 4.20 | 30.04% | 2 | 1.57 |
| Dec 18 '26 15.00 | 3.02 | 3.02 | 21.60% | 1 | 1.52 |
| Dec 18 '26 14.00 | 3.25 | 3.25 | 23.25% | 1 | 1.46 |
| Jan 15 '27 13.00 | 4.19 | 3.21 | 22.96% | 2 | 1.42 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 18 '26 12.00 | Dec 18 '26 12.00 | 5.95 | 1.98 |
| Dec 18 '26 15.00 | Dec 18 '26 15.00 | 6.34 | 1.02 |
| Jan 15 '27 15.00 | Jan 15 '27 15.00 | 7.15 | 1.02 |
| Jun 17 '27 15.00 | Jun 17 '27 15.00 | 10.49 | 1.02 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 15.00 | Jan 15 '27 14.00 | 2.75 | 1.00 |
| Jan 15 '27 15.00 | Jan 15 '27 13.00 | 3.15 | 2.00 |
| Jan 15 '27 15.00 | Jan 15 '27 12.00 | 3.12 | 3.00 |
| Nov 20 '26 15.00 | Nov 20 '26 14.00 | 0.80 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Jan 15 '27 13.00 | Jan 15 '27 15.00 | 1.79 | 2.00 |
| Mar 19 '27 12.00 | Mar 19 '27 15.00 | 2.27 | 3.00 |
| Jan 15 '27 13.00 | Jan 15 '27 16.00 | 1.24 | 3.00 |
| Apr 16 '27 11.00 | Apr 16 '27 14.00 | 1.28 | 3.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jan 15 '27 16.00 | Jan 15 '27 12.00 | -0.30 | 4.00 |
| Dec 18 '26 15.00 | Dec 18 '26 12.00 | -0.36 | 3.00 |
| Dec 18 '26 14.00 | Dec 18 '26 12.00 | -0.13 | 2.00 |
| Jan 15 '27 15.00 | Jan 15 '27 12.00 | -0.85 | 3.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 12.00 | Dec 18 '26 16.00 | -0.18 | 4.00 |
| Dec 18 '26 12.00 | Dec 18 '26 15.00 | -0.75 | 3.00 |
| Jan 15 '27 12.00 | Jan 15 '27 16.00 | -1.55 | 4.00 |
| Jan 15 '27 12.00 | Jan 15 '27 14.00 | -0.37 | 2.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Jan 15 '27 14.00 | Apr 16 '27 14.00 | 0.48 | 3 |
| Dec 18 '26 15.00 | Dec 17 '27 15.00 | -2.37 | 12 |
| Dec 18 '26 15.00 | Mar 19 '27 15.00 | -0.11 | 3 |
| Dec 18 '26 15.00 | Apr 16 '27 15.00 | -0.45 | 4 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 13.00 | Jan 15 '27 13.00 | 2.00 | 1 |
| Dec 18 '26 12.00 | Dec 17 '27 12.00 | -1.35 | 12 |
| Dec 18 '26 12.00 | Jan 15 '27 12.00 | 0.94 | 1 |
| Dec 18 '26 12.00 | Jun 17 '27 12.00 | -0.63 | 6 |