Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $16.78 as of 10/1/2026 5:16:04 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 | 13.40 | 16.40 | 14.90 | % | 5.96 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 5.00 | 10.80 | 13.80 | 12.30 | % | 2.46 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 7.50 | 8.50 | 11.30 | 9.90 | % | 1.32 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 6.40 | 7.70 | 7.05 | % | 0.70 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 12.50 | 4.20 | 5.20 | 4.70 | % | 0.38 | 0 | 0 | 1.14 | 0.90 | 0.04 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 15.00 | 2.30 | 3.30 | 2.80 | 2.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 0.73 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 17.50 | 0.15 | 1.95 | 1.05 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.54 | 0.47 | 0.11 | -0.01 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 20.00 | 0.55 | 0.75 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 40 | 16 | 0.67 | 0.28 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.16 | 0.06 | -0.01 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.73 | 0.11 | 0.04 | -0.01 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.03 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.10 | 0.04 | -0.01 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 15.00 | 0.60 | 0.85 | 0.73 | 0.79 | +0.14 | +21.54% | 0.05 | 2 | 91 | 0.62 | -0.27 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 17.50 | 1.60 | 2.25 | 1.93 | 1.96 | +0.09 | +4.82% | 0.11 | 2 | 42 | 0.61 | -0.53 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 20.00 | 3.20 | 4.20 | 3.70 | 2.39 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.57 | -0.72 | 0.08 | -0.01 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 22.50 | 5.30 | 6.40 | 5.85 | % | 0.26 | 0 | 0 | 0.95 | -0.84 | 0.06 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 7.50 | 8.80 | 8.15 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.08 | -0.89 | 0.04 | -0.01 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 30.00 | 12.10 | 13.90 | 13.00 | % | 0.43 | 0 | 0 | 1.43 | -0.97 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 35.00 | 16.30 | 19.10 | 17.70 | % | 0.51 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |