Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $19.59 as of 4/3/2026 2:54:39 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 | 0.60 | 0.80 | 0.70 | % | 0.28 | 0 | 24 | EST | |||||||
| 5.00 | 12.30 | 16.50 | 14.40 | % | 2.88 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3/27/2026 | EST | ||||
| 7.50 | 9.90 | 14.00 | 11.95 | % | 1.59 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 7.50 | 11.60 | 9.55 | % | 0.96 | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 12.50 | 5.10 | 8.80 | 6.95 | % | 0.56 | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 15.00 | 3.90 | 5.90 | 4.90 | 4.22 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.19 | 0.90 | 0.04 | -0.02 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 17.50 | 2.50 | 4.80 | 3.65 | 3.30 | +0.70 | +26.93% | 0.21 | 11 | 28 | 0.78 | 0.75 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 20.00 | 1.65 | 2.20 | 1.93 | 2.00 | +0.47 | +30.72% | 0.10 | 4 | 1 | 0.71 | 0.55 | 0.08 | -0.03 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.25 | 0.37 | 0.08 | -0.02 | 4/2/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.63 | 0.52 | +0.22 | +73.34% | 0.03 | 30 | 2 | 1.03 | 0.22 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 3 | 1 | 0.74 | 0.08 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.03 | 0.02 | 0.01 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 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 | 0 | EST | |||||||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.45 | 2.30 | 1.38 | % | 0.28 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 7.50 | 3.00 | 4.90 | 3.95 | % | 0.53 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.45 | % | 0.02 | 1 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 3:59:53 PM EST | |
| 12.50 | 0.00 | 2.40 | 1.20 | % | 0.10 | 0 | 0 | 2.55 | -0.02 | 0.01 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.90 | 1.45 | % | 0.10 | 0 | 0 | 2.18 | -0.10 | 0.04 | -0.02 | 4/2/2026 3:59:53 PM EST | |||
| 17.50 | 0.25 | 2.70 | 1.48 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.97 | -0.25 | 0.07 | -0.02 | 4/1/2026 | 4/2/2026 3:59:53 PM EST |
| 20.00 | 0.80 | 2.80 | 1.80 | 2.38 | -0.22 | -8.47% | 0.09 | 9 | 24 | 0.66 | -0.45 | 0.08 | -0.03 | 4/2/2026 | 4/2/2026 3:59:53 PM EST |
| 22.50 | 3.20 | 6.00 | 4.60 | % | 0.20 | 0 | 0 | 1.10 | -0.63 | 0.08 | -0.02 | 4/2/2026 3:59:53 PM EST | |||
| 25.00 | 5.10 | 8.00 | 6.55 | % | 0.26 | 0 | 0 | 1.73 | -0.78 | 0.06 | -0.02 | 4/2/2026 3:59:53 PM EST | |||
| 30.00 | 10.00 | 12.60 | 11.30 | % | 0.38 | 0 | 0 | 1.99 | -0.92 | 0.03 | -0.01 | 4/2/2026 3:59:53 PM EST | |||
| 35.00 | 14.00 | 17.70 | 15.85 | % | 0.45 | 0 | 0 | 2.34 | -0.98 | 0.01 | 0.00 | 4/2/2026 3:59:53 PM EST | |||
| 40.00 | 19.20 | 22.70 | 20.95 | % | 0.52 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:53 PM EST |