Options Chain for CANOPY GROWTH CORP COM NEW (CGC) - $1.33 as of 5/16/2025 4:13:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.67 | 0.73 | 0.70 | +0.21 | +42.86% | 19 | 1,653 | 1.73 | 0.92 | 0.32 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 0.15 | 0.16 | 0.16 | +0.07 | +77.78% | 1,160 | 7,871 | 1.40 | 0.40 | 0.52 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 7,265 | 17,439 | 1.73 | 0.14 | 0.27 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.01 | 0.07 | 0.05 | +0.01 | +25.00% | 365 | 8,693 | 2.15 | 0.05 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 30 | 9,858 | 2.23 | 0.02 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,393 | 2.36 | 0.01 | 0.02 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,135 | 2.54 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,008 | 2.64 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.01 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 195 | 3.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 3,786 | 2.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,828 | 3.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 679 | 3.81 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 0.01 | 0.71 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,507 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 14 | 2,288 | 1.49 | -0.08 | 0.32 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 2.00 | 0.47 | 0.62 | 0.56 | -0.19 | -25.34% | 67 | 698 | 1.43 | -0.60 | 0.52 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 1.25 | 1.59 | 1.64 | 0.00 | 0.00% | 0 | 579 | 0.00 | -0.86 | 0.27 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 2.26 | 2.51 | 2.46 | -0.16 | -6.11% | 14 | 95 | 0.00 | -0.95 | 0.11 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 3.25 | 3.50 | 3.50 | -0.20 | -5.41% | 1 | 203 | 0.00 | -0.98 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 4.20 | 4.45 | 4.58 | 0.00 | 0.00% | 0 | 474 | 0.00 | -0.99 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 5.30 | 5.55 | 5.85 | 0.00 | 0.00% | 0 | 30 | 3.03 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 6.20 | 6.45 | 6.60 | 0.00 | 0.00% | 0 | 313 | 3.23 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 7.30 | 7.55 | 7.70 | 0.00 | 0.00% | 0 | 7 | 3.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 8.30 | 8.60 | 8.01 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 10.20 | 10.60 | 10.15 | 0.00 | 0.00% | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 13.25 | 13.55 | 10.75 | 0.00 | 0.00% | 0 | 4 | 4.14 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 15.20 | 15.55 | 12.55 | 0.00 | 0.00% | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 18.25 | 18.50 | 15.55 | 0.00 | 0.00% | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 20.20 | 20.55 | 16.15 | 0.00 | 0.00% | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 23.20 | 23.50 | 18.90 | 0.00 | 0.00% | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 25.20 | 25.60 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 5/16/2025 4:00:03 PM EST |