Options Chain for CONTANGO SILVER & GOLD INC COM (CTGO) - $19.15 as of 9/18/2026 7:22:06 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 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.18 | 0 | 505 | 9/16/2026 | EST | ||||
| 5.00 | 12.90 | 15.60 | 14.25 | % | 2.85 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 960 | 8/25/2026 | EST | ||||
| 7.50 | 10.60 | 13.10 | 11.85 | 11.65 | 0.00 | 0.00% | 1.58 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 423 | 6/17/2026 | EST | ||||
| 10.00 | 7.30 | 10.90 | 9.10 | 5.92 | 0.00 | 0.00% | 0.91 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/18/2026 3:59:49 PM EST |
| 12.50 | 6.10 | 7.30 | 6.70 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.82 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 9/18/2026 3:59:49 PM EST |
| 15.00 | 3.80 | 5.10 | 4.45 | 4.06 | 0.00 | 0.00% | 0.30 | 0 | 46 | 1.45 | 0.92 | 0.04 | -0.01 | 9/14/2026 | 9/18/2026 3:59:49 PM EST |
| 17.50 | 1.80 | 2.60 | 2.20 | 2.00 | -0.05 | -2.44% | 0.13 | 10 | 335 | 0.69 | 0.71 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 20.00 | 0.65 | 0.90 | 0.78 | 0.95 | -0.04 | -4.04% | 0.04 | 7 | 4,418 | 0.58 | 0.40 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 6 | 309 | 0.60 | 0.18 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.73 | 0.06 | 0.04 | -0.01 | 9/15/2026 | 9/18/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/18/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:49 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 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 53 | 8/12/2026 | EST | ||||
| 5.00 | 1.80 | 2.10 | 1.95 | % | 0.39 | 0 | 71 | EST | |||||||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 45 | 4.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/18/2026 3:59:49 PM EST |
| 7.50 | 4.20 | 4.60 | 4.40 | % | 0.59 | 0 | 3 | EST | |||||||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.26 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 9/18/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.76 | -0.08 | 0.04 | -0.01 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 17.50 | 0.40 | 0.90 | 0.65 | 0.60 | +0.02 | +3.45% | 0.04 | 10 | 743 | 0.61 | -0.29 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 20.00 | 1.70 | 2.15 | 1.93 | 2.05 | +0.32 | +18.50% | 0.10 | 5 | 349 | 0.60 | -0.60 | 0.12 | -0.02 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 22.50 | 3.20 | 4.10 | 3.65 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.80 | -0.82 | 0.08 | -0.02 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 25.00 | 5.40 | 6.50 | 5.95 | 6.02 | 0.00 | 0.00% | 0.24 | 0 | 260 | 0.98 | -0.94 | 0.04 | -0.01 | 8/13/2026 | 9/18/2026 3:59:49 PM EST |
| 30.00 | 10.10 | 12.10 | 11.10 | 10.95 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:49 PM EST |
| 35.00 | 14.60 | 16.90 | 15.75 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 40.00 | 19.30 | 22.90 | 21.10 | % | 0.53 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST |