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
show all panelsmore…| 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 |
| Jun 17 '27 15.00 | 5.70 | 5.70 | 40.77% | 7 | 1.37 |
| Jan 15 '27 16.00 | 2.95 | 2.95 | 21.10% | 2 | 1.34 |
| Mar 19 '27 12.00 | 5.40 | 3.42 | 24.46% | 4 | 1.33 |
| Dec 18 '26 12.00 | 3.38 | 1.40 | 10.01% | 1 | 1.08 |
| Jan 15 '27 15.00 | 2.40 | 2.40 | 17.17% | 2 | 1.02 |
| Apr 16 '27 16.00 | 3.21 | 3.21 | 22.96% | 5 | 1.00 |
| Apr 16 '27 15.00 | 3.47 | 3.47 | 24.82% | 5 | 0.99 |
| Mar 19 '27 15.00 | 3.13 | 3.13 | 22.39% | 4 | 0.98 |
| Jun 17 '27 12.00 | 5.15 | 3.17 | 22.68% | 7 | 0.98 |
| Apr 16 '27 14.00 | 3.72 | 3.72 | 26.61% | 5 | 0.96 |
| Apr 16 '27 11.00 | 5.00 | 2.02 | 14.45% | 5 | 0.95 |
| Dec 17 '27 15.00 | 5.39 | 5.39 | 38.56% | 13 | 0.95 |
| Dec 17 '27 12.00 | 5.99 | 4.01 | 28.68% | 13 | 0.87 |
| Jan 15 '27 12.00 | 3.25 | 1.27 | 9.08% | 2 | 0.83 |
| Nov 20 '26 16.00 | 0.49 | 0.49 | 3.51% | 0 | 0.71 |
| Nov 20 '26 14.00 | 1.00 | 1.00 | 7.15% | 0 | 0.61 |