Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $19.36 as of 4/7/2026 7:21:26 AM 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 | 0.35 | 0.80 | 0.58 | 0.61 | 0.00 | 0.00% | 0.23 | 0 | 1,085 | 4/6/2026 | EST | ||||
| 5.00 | 13.60 | 15.90 | 14.75 | % | 2.95 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,115 | 3/31/2026 | EST | ||||
| 7.50 | 11.10 | 13.40 | 12.25 | % | 1.63 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,716 | 3/30/2026 | EST | ||||
| 10.00 | 8.80 | 10.40 | 9.60 | % | 0.96 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 103 | EST | |||||||
| 12.50 | 6.30 | 8.00 | 7.15 | % | 0.57 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 15.00 | 3.90 | 5.40 | 4.65 | 2.55 | 0.00 | 0.00% | 0.31 | 0 | 34 | 2.32 | 0.99 | 0.02 | -0.01 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 17.50 | 1.70 | 2.50 | 2.10 | 2.34 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.11 | 0.82 | 0.12 | -0.03 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 0.45 | 0.85 | 0.65 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.66 | 0.43 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.30 | 0.12 | 0.08 | -0.02 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.97 | 0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.05 | 0 | 147 | EST | |||||||
| 5.00 | 1.50 | 2.20 | 1.85 | 1.90 | 0.00 | 0.00% | 0.37 | 0 | 1,965 | 4/6/2026 | EST | ||||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 7.50 | 4.10 | 4.70 | 4.40 | 5.20 | 0.00 | 0.00% | 0.59 | 0 | 34 | 3/27/2026 | EST | ||||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 10.00 | 6.60 | 7.10 | 6.85 | % | 0.68 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | -0.01 | 0.02 | -0.01 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.52 | -0.18 | 0.12 | -0.03 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 1.10 | 1.55 | 1.33 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.74 | -0.57 | 0.17 | -0.04 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 22.50 | 2.50 | 3.70 | 3.10 | % | 0.14 | 0 | 26 | 1.14 | -0.88 | 0.08 | -0.02 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 4.90 | 6.30 | 5.60 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.65 | -0.98 | 0.02 | -0.01 | 3/25/2026 | 4/6/2026 3:59:58 PM EST |
| 30.00 | 10.50 | 10.80 | 10.65 | 12.92 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.48 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 35.00 | 14.30 | 16.50 | 15.40 | % | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 40.00 | 19.30 | 21.50 | 20.40 | % | 0.51 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 45.00 | 23.90 | 26.60 | 25.25 | % | 0.56 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST |