Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $18.88 as of 9/11/2026 2:24:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.45 | 0.90 | 0.68 | 0.80 | 0.00 | 0.00% | 0.27 | 0 | 541 | 8/24/2026 | EST | ||||
| 5.00 | 13.00 | 15.50 | 14.25 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 960 | 8/25/2026 | EST | ||||
| 7.50 | 10.50 | 13.20 | 11.85 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 423 | 6/17/2026 | EST | ||||
| 10.00 | 7.70 | 10.50 | 9.10 | 5.92 | 0.00 | 0.00% | 0.91 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/11/2026 11:58:57 AM EST |
| 12.50 | 5.90 | 7.70 | 6.80 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 7 | 2.02 | 0.99 | 0.01 | -0.01 | 6/22/2026 | 9/11/2026 11:58:57 AM EST |
| 15.00 | 3.70 | 5.20 | 4.45 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 47 | 0.84 | 0.90 | 0.05 | -0.01 | 8/26/2026 | 9/11/2026 11:58:57 AM EST |
| 17.50 | 1.80 | 2.15 | 1.98 | 2.10 | -1.11 | -34.58% | 0.11 | 1 | 332 | 0.57 | 0.69 | 0.10 | -0.02 | 9/11/2026 | 9/11/2026 11:58:57 AM EST |
| 20.00 | 0.75 | 0.95 | 0.85 | 0.95 | -0.15 | -13.64% | 0.04 | 101 | 4,194 | 0.59 | 0.41 | 0.11 | -0.02 | 9/11/2026 | 9/11/2026 11:58:57 AM EST |
| 22.50 | 0.20 | 0.50 | 0.35 | 0.20 | -0.66 | -76.75% | 0.02 | 30 | 344 | 0.60 | 0.19 | 0.08 | -0.01 | 9/11/2026 | 9/11/2026 11:58:57 AM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.30 | +0.15 | +100.00% | 0.01 | 2 | 747 | 0.60 | 0.08 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.13 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 11:58:57 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 11:58:57 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 53 | 8/12/2026 | EST | ||||
| 5.00 | 1.80 | 2.15 | 1.98 | % | 0.40 | 0 | 71 | EST | |||||||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 45 | 3.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/11/2026 11:58:57 AM EST |
| 7.50 | 4.20 | 5.00 | 4.60 | % | 0.61 | 0 | 3 | EST | |||||||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.17 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 9/11/2026 11:58:57 AM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.65 | -0.10 | 0.05 | -0.01 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 17.50 | 0.35 | 1.00 | 0.68 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 710 | 0.54 | -0.31 | 0.10 | -0.02 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 20.00 | 2.05 | 2.40 | 2.23 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 341 | 0.61 | -0.59 | 0.11 | -0.02 | 9/9/2026 | 9/11/2026 11:58:57 AM EST |
| 22.50 | 3.10 | 4.40 | 3.75 | 6.93 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.76 | -0.81 | 0.08 | -0.01 | 7/28/2026 | 9/11/2026 11:58:57 AM EST |
| 25.00 | 5.10 | 6.80 | 5.95 | 6.02 | 0.00 | 0.00% | 0.24 | 0 | 260 | 0.85 | -0.92 | 0.04 | -0.01 | 8/13/2026 | 9/11/2026 11:58:57 AM EST |
| 30.00 | 10.00 | 11.80 | 10.90 | 10.95 | 0.00 | 0.00% | 0.36 | 0 | 28 | 1.10 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/11/2026 11:58:57 AM EST |
| 35.00 | 14.70 | 17.80 | 16.25 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 40.00 | 19.50 | 22.60 | 21.05 | % | 0.53 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST |