Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $15.80 as of 7/27/2026 10:42:07 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 | 11.90 | 15.60 | 13.75 | % | 5.50 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 9.40 | 13.10 | 11.25 | % | 2.25 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 7.50 | 7.00 | 10.90 | 8.95 | % | 1.19 | 0 | 0 | 3.28 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 10.00 | 4.50 | 8.20 | 6.35 | % | 0.64 | 0 | 0 | 2.23 | 0.92 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 12.50 | 2.60 | 5.90 | 4.25 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.69 | 0.81 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 2.25 | 3.90 | 3.08 | % | 0.21 | 0 | 0 | 0.97 | 0.66 | 0.06 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 17.50 | 0.60 | 2.05 | 1.33 | 1.05 | -0.37 | -26.06% | 0.08 | 1 | 2 | 0.71 | 0.51 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.37 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.74 | 0.26 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.18 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | 0.08 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.41 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.65 | -0.08 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.55 | 1.28 | % | 0.10 | 0 | 0 | 1.99 | -0.19 | 0.04 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.40 | 3.40 | 1.90 | 1.35 | +0.21 | +18.43% | 0.13 | 1 | 4 | 1.07 | -0.34 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.50 | 0.95 | 3.50 | 2.23 | % | 0.13 | 0 | 0 | 1.15 | -0.49 | 0.06 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 3.00 | 4.50 | 3.75 | % | 0.19 | 0 | 0 | 0.84 | -0.63 | 0.06 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 22.50 | 4.90 | 8.20 | 6.55 | % | 0.29 | 0 | 0 | 1.58 | -0.74 | 0.05 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 7.20 | 10.50 | 8.85 | % | 0.35 | 0 | 0 | 1.69 | -0.82 | 0.04 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 12.00 | 15.40 | 13.70 | % | 0.46 | 0 | 0 | 1.96 | -0.92 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST |