Options Chain for CONTANGO ORE INC COM (CTGO) - $29.40 as of 12/23/2025 1:04:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 18.00 | 21.00 | 19.50 | % | 1.95 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 12.50 | 15.50 | 18.50 | 17.00 | 11.60 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 12:58:55 PM EST |
| 15.00 | 13.00 | 16.00 | 14.50 | 10.90 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 12:58:55 PM EST |
| 17.50 | 10.50 | 13.50 | 12.00 | 8.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 12:58:55 PM EST |
| 20.00 | 7.90 | 11.10 | 9.50 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 31 | 2.09 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:55 PM EST |
| 22.50 | 5.90 | 8.70 | 7.30 | 6.14 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.71 | 0.98 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 25.00 | 3.80 | 5.00 | 4.40 | 5.00 | +0.80 | +19.05% | 0.18 | 2 | 45 | 0.79 | 0.90 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 30.00 | 1.10 | 1.35 | 1.23 | 1.50 | -0.10 | -6.25% | 0.04 | 1 | 1,942 | 0.51 | 0.45 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 10 | 843 | 0.57 | 0.09 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 12:58:55 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:55 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.86 | -0.02 | 0.01 | 0.00 | 12/16/2025 | 12/23/2025 12:58:55 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 45 | 0.52 | -0.10 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 30.00 | 1.70 | 2.00 | 1.85 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.49 | -0.55 | 0.11 | -0.03 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 35.00 | 4.60 | 7.20 | 5.90 | % | 0.17 | 0 | 0 | 1.14 | -0.91 | 0.04 | -0.01 | 12/23/2025 12:58:55 PM EST |